Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX · Real-Time Price · USD
1.120
+0.010 (0.90%)
At close: Aug 4, 2025, 4:00 PM
1.150
+0.030 (2.68%)
After-hours: Aug 4, 2025, 6:28 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 1.10 | 1.15 | 1.04 | 1.14 | - | 2.25% | 28,971 |
| Aug 1, 2025 | 1.17 | 1.18 | 1.11 | 1.11 | 1.11 | -4.72% | 150,327 |
| Jul 31, 2025 | 1.27 | 1.32 | 1.05 | 1.17 | 1.17 | -8.27% | 362,996 |
| Jul 30, 2025 | 1.37 | 1.39 | 1.26 | 1.27 | 1.27 | 1.60% | 34,147 |
| Jul 29, 2025 | 1.38 | 1.38 | 1.25 | 1.25 | 1.25 | -11.35% | 26,041 |
| Jul 28, 2025 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -3.42% | 11,970 |
| Jul 25, 2025 | 1.43 | 1.46 | 1.35 | 1.46 | 1.46 | 2.82% | 26,843 |
| Jul 24, 2025 | 1.55 | 1.58 | 1.42 | 1.42 | 1.42 | -8.39% | 33,759 |
| Jul 23, 2025 | 1.45 | 1.56 | 1.37 | 1.55 | 1.55 | 12.32% | 122,881 |
| Jul 22, 2025 | 1.50 | 1.50 | 1.38 | 1.38 | 1.38 | -4.17% | 34,703 |
| Jul 21, 2025 | 1.40 | 1.44 | 1.34 | 1.44 | 1.44 | 1.41% | 30,671 |
| Jul 18, 2025 | 1.42 | 1.46 | 1.37 | 1.42 | 1.42 | 1.43% | 10,360 |
| Jul 17, 2025 | 1.46 | 1.48 | 1.40 | 1.40 | 1.40 | -2.78% | 17,254 |
| Jul 16, 2025 | 1.43 | 1.59 | 1.41 | 1.44 | 1.44 | 2.86% | 37,481 |
| Jul 15, 2025 | 1.43 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 16,990 |
| Jul 14, 2025 | 1.39 | 1.50 | 1.38 | 1.50 | 1.50 | 4.17% | 75,416 |
| Jul 11, 2025 | 1.45 | 1.52 | 1.42 | 1.44 | 1.44 | -2.70% | 9,843 |
| Jul 10, 2025 | 1.51 | 1.51 | 1.44 | 1.48 | 1.48 | -0.67% | 14,218 |
| Jul 9, 2025 | 1.56 | 1.60 | 1.49 | 1.49 | 1.49 | -3.87% | 32,487 |
| Jul 8, 2025 | 1.55 | 1.59 | 1.46 | 1.55 | 1.55 | 0.65% | 15,637 |
| Jul 7, 2025 | 1.51 | 1.56 | 1.47 | 1.54 | 1.54 | 1.99% | 9,776 |
| Jul 3, 2025 | 1.45 | 1.53 | 1.44 | 1.51 | 1.51 | -1.95% | 8,689 |
| Jul 2, 2025 | 1.44 | 1.55 | 1.40 | 1.54 | 1.54 | 6.21% | 102,136 |
| Jul 1, 2025 | 1.39 | 1.47 | 1.33 | 1.45 | 1.45 | 3.57% | 38,726 |
| Jun 30, 2025 | 1.47 | 1.50 | 1.35 | 1.40 | 1.40 | -4.76% | 61,540 |
| Jun 27, 2025 | 1.42 | 1.55 | 1.36 | 1.47 | 1.47 | 1.38% | 111,270 |
| Jun 26, 2025 | 1.50 | 1.59 | 1.37 | 1.45 | 1.45 | -5.84% | 41,027 |
| Jun 25, 2025 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | 4.76% | 7,818 |
| Jun 24, 2025 | 1.48 | 1.58 | 1.45 | 1.47 | 1.47 | -2.00% | 13,462 |
| Jun 23, 2025 | 1.65 | 1.66 | 1.47 | 1.50 | 1.50 | -2.60% | 10,805 |
| Jun 20, 2025 | 1.63 | 1.67 | 1.44 | 1.54 | 1.54 | -6.10% | 104,765 |
| Jun 18, 2025 | 1.82 | 1.82 | 1.60 | 1.64 | 1.64 | -8.89% | 21,706 |
| Jun 17, 2025 | 1.80 | 1.88 | 1.63 | 1.80 | 1.80 | -1.10% | 33,239 |
| Jun 16, 2025 | 1.94 | 1.94 | 1.80 | 1.82 | 1.82 | -3.19% | 10,686 |
| Jun 13, 2025 | 1.80 | 1.93 | 1.69 | 1.88 | 1.88 | -4.57% | 83,422 |
| Jun 12, 2025 | 1.91 | 1.97 | 1.83 | 1.97 | 1.97 | 1.03% | 16,761 |
| Jun 11, 2025 | 1.94 | 1.95 | 1.88 | 1.95 | 1.95 | 0.52% | 12,422 |
| Jun 10, 2025 | 1.97 | 1.98 | 1.87 | 1.94 | 1.94 | -2.02% | 8,912 |
| Jun 9, 2025 | 2.01 | 2.02 | 1.90 | 1.98 | 1.98 | -1.00% | 17,718 |
| Jun 6, 2025 | 1.97 | 2.05 | 1.94 | 2.00 | 2.00 | 2.56% | 4,485 |
| Jun 5, 2025 | 1.99 | 1.99 | 1.91 | 1.95 | 1.95 | -2.50% | 22,531 |
| Jun 4, 2025 | 1.99 | 2.01 | 1.96 | 2.00 | 2.00 | -0.99% | 17,517 |
| Jun 3, 2025 | 1.94 | 2.09 | 1.86 | 2.02 | 2.02 | 4.66% | 37,877 |
| Jun 2, 2025 | 1.96 | 2.01 | 1.85 | 1.93 | 1.93 | -1.03% | 10,720 |
| May 30, 2025 | 1.91 | 1.99 | 1.84 | 1.95 | 1.95 | 0.52% | 14,383 |
| May 29, 2025 | 2.02 | 2.02 | 1.85 | 1.94 | 1.94 | -1.02% | 35,613 |
| May 28, 2025 | 2.01 | 2.06 | 1.89 | 1.96 | 1.96 | -2.00% | 46,199 |
| May 27, 2025 | 2.09 | 2.21 | 1.97 | 2.00 | 2.00 | -2.44% | 148,427 |
| May 23, 2025 | 1.91 | 2.05 | 1.89 | 2.05 | 2.05 | 5.67% | 21,465 |
| May 22, 2025 | 1.95 | 1.95 | 1.87 | 1.94 | 1.94 | - | 4,124 |