Retension Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	11.33	11.80	10.43	10.72	10.72	-7.55%	115,239
Nov 4, 2026	12.18	12.80	11.40	11.60	11.60	-1.65%	153,019
Nov 3, 2026	11.07	12.25	11.07	11.79	11.79	4.34%	81,500
Nov 2, 2026	11.44	13.03	11.20	11.30	11.30	-0.53%	71,279
Oct 30, 2026	11.76	11.76	10.85	11.36	11.36	-3.97%	58,849
Oct 29, 2026	12.95	12.97	11.30	11.83	11.83	-9.63%	45,105
Oct 28, 2026	13.44	13.90	12.19	13.09	13.09	-3.18%	67,269
Oct 27, 2026	14.40	14.60	12.70	13.52	13.52	-5.06%	75,341
Oct 26, 2026	15.13	15.82	14.24	14.24	14.24	-6.62%	47,187
Oct 23, 2026	15.85	16.29	14.59	15.25	15.25	-1.61%	77,907
Oct 22, 2026	14.81	16.00	14.07	15.50	15.50	3.33%	121,667
Oct 21, 2026	16.18	18.19	14.29	15.00	15.00	-7.29%	110,698
Oct 20, 2026	16.53	17.40	15.11	16.18	16.18	-0.92%	98,368
Oct 19, 2026	14.14	18.64	14.10	16.33	16.33	16.06%	267,292
Oct 16, 2026	12.21	14.97	12.17	14.07	14.07	15.23%	208,900
Oct 15, 2026	11.56	12.86	11.56	12.21	12.21	4.90%	131,046
Oct 14, 2026	11.63	12.25	11.00	11.64	11.64	0.09%	77,190
Oct 13, 2026	11.83	12.50	11.41	11.63	11.63	2.74%	137,841
Oct 12, 2026	10.88	11.79	10.16	11.32	11.32	7.50%	177,617