Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
1.390
-0.050 (-3.47%)
At close: Oct 8, 2025, 4:00 PM EDT
1.380
-0.010 (-0.72%)
After-hours: Oct 8, 2025, 5:42 PM EDT

Rein Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20251.411.431.351.391.39-3.47%115,027
Oct 7, 20251.191.571.191.441.4421.01%558,893
Oct 6, 20251.181.211.181.191.19-56,086
Oct 3, 20251.151.211.151.191.192.59%64,155
Oct 2, 20251.181.201.151.161.16-1.69%92,345
Oct 1, 20251.161.211.161.181.183.06%102,600
Sep 30, 20251.161.171.131.151.15-0.43%370,770
Sep 29, 20251.181.191.141.151.15-2.54%158,418
Sep 26, 20251.201.221.171.181.18-1.26%150,298
Sep 25, 20251.181.251.161.201.200.42%271,766
Sep 24, 20251.151.211.131.191.196.25%840,177
Sep 23, 20251.181.331.121.121.12-5.08%594,369
Sep 22, 20251.211.261.161.181.18-2.48%426,072
Sep 19, 20251.171.341.151.211.215.22%114,358
Sep 18, 20251.131.231.131.151.15-273,191
Sep 17, 20251.121.191.081.151.15-301,909
Sep 16, 20251.091.241.091.151.153.60%159,813
Sep 15, 20251.211.251.111.111.11-6.72%84,554
Sep 12, 20251.111.231.111.191.1910.19%41,192
Sep 11, 20251.201.201.071.081.08-9.24%270,554
Sep 10, 20251.261.301.171.191.19-9.16%96,689
Sep 9, 20251.341.431.291.311.31-2.24%58,965
Sep 8, 20251.341.381.301.341.340.75%21,729
Sep 5, 20251.371.371.291.331.33-2.56%90,908
Sep 4, 20251.241.481.241.371.378.33%259,878
Sep 3, 20251.381.381.241.261.26-6.67%116,721
Sep 2, 20251.341.381.231.351.35-2.88%242,343
Aug 29, 20251.221.401.151.391.3923.01%644,553
Aug 28, 20251.121.151.061.131.132.73%83,065
Aug 27, 20251.161.211.101.101.10-4.35%56,930
Aug 26, 20251.161.181.151.151.15-2.54%37,026
Aug 25, 20251.231.281.161.181.18-7.09%108,575
Aug 22, 20251.131.301.111.271.2712.39%39,885
Aug 21, 20251.131.201.101.131.13-1.74%60,762
Aug 20, 20251.101.181.061.151.154.55%111,355
Aug 19, 20251.201.201.061.101.10-2.65%100,523
Aug 18, 20251.191.191.121.131.13-5.36%48,896
Aug 15, 20251.141.231.111.191.193.38%51,367
Aug 14, 20251.221.221.141.161.16-3.75%32,234
Aug 13, 20251.211.231.151.201.201.69%71,563
Aug 12, 20251.161.211.121.181.181.72%49,257
Aug 11, 20251.091.161.061.161.164.50%50,996
Aug 8, 20251.121.141.061.111.11-34,950
Aug 7, 20251.161.161.101.111.11-3.90%37,811
Aug 6, 20251.171.201.131.161.16-2.12%12,858
Aug 5, 20251.121.241.121.181.185.36%44,277
Aug 4, 20251.101.151.041.121.120.90%49,002
Aug 1, 20251.171.181.111.111.11-4.72%150,327
Jul 31, 20251.271.321.051.171.17-8.27%362,996
Jul 30, 20251.371.391.261.271.271.60%34,147