NasdaqCM - Nasdaq Real Time Price USD

Rein Therapeutics Inc. (RNTX)

Compare
2.0000
+0.0300
+(1.52%)
At close: January 17 at 4:00:00 PM EST
2.0000
0.00
(0.00%)
After hours: January 17 at 4:00:11 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.04002.05001.98002.00002.000018,400
Jan 16, 20251.98002.03001.84001.97001.970023,400
Jan 15, 20251.99402.03001.90102.02002.020022,900
Jan 14, 20252.05002.05001.91001.99001.990029,800
Jan 13, 20252.10002.10001.90001.93001.93007,600
Jan 10, 20251.96002.17001.96002.11002.110063,400
Jan 8, 20252.02002.08001.93001.93001.9300127,700
Jan 7, 20252.08002.14002.05002.05002.050022,500
Jan 6, 20252.25002.29002.08002.09002.090034,500
Jan 3, 20252.27002.30002.01002.28002.280080,400
Jan 2, 20252.30002.40002.22002.25002.250060,900
Dec 31, 20242.34002.35002.25002.30002.300029,700
Dec 30, 20242.23002.35002.20002.32002.3200104,500
Dec 27, 20242.23002.29002.14002.23002.2300135,800
Dec 26, 20242.25002.29002.01002.25002.2500646,700
Dec 24, 20241.90002.30001.90002.17002.1700331,700
Dec 23, 20241.77001.95001.69001.87001.8700193,600
Dec 20, 20241.75001.88001.70001.75001.750071,500
Dec 19, 20241.87001.90001.75001.76001.760036,000
Dec 18, 20241.90002.17401.85001.86001.860060,900
Dec 17, 20242.16002.20001.86001.92001.9200150,700
Dec 16, 20242.23002.35002.07002.12002.1200119,500
Dec 13, 20242.08002.38001.85002.26002.2600272,900
Dec 12, 20242.11002.23101.93502.04002.040063,400
Dec 11, 20242.20002.25001.90002.12002.1200136,800
Dec 10, 20242.13002.15002.09002.14002.140093,600
Dec 9, 20242.16002.20002.02002.12002.120091,100
Dec 6, 20242.29002.60002.12002.20002.200058,600
Dec 5, 20242.30002.48302.00002.32002.3200205,700
Dec 4, 20242.66002.76002.35002.35002.3500129,700
Dec 3, 20242.89002.89002.59402.60002.60006,900
Dec 2, 20242.88002.96002.84202.85002.850016,400
Nov 29, 20242.80002.88002.74002.86002.860014,800
Nov 27, 20242.61002.83002.55402.74002.740067,800
Nov 26, 20242.51002.64902.50002.56002.560036,900
Nov 25, 20242.50002.69002.45002.46002.460084,000
Nov 22, 20242.61002.69002.33002.47002.470093,800
Nov 21, 20242.73002.85002.50002.58002.5800104,300
Nov 20, 20242.82003.11002.59002.76002.7600115,000
Nov 19, 20242.88003.09002.74002.82002.820040,600
Nov 18, 20242.88003.38002.70002.89002.890092,500
Nov 15, 20243.35003.45502.67002.87002.8700125,400
Nov 14, 20243.59003.59003.22003.31003.310087,700
Nov 13, 20243.86003.91503.37003.57003.5700253,800
Nov 12, 20243.55003.83003.55003.83003.830044,000
Nov 11, 20243.72003.94603.58503.59003.590049,800
Nov 8, 20243.76003.94003.65003.80003.800019,000
Nov 7, 20243.78503.82003.69003.72003.720011,500
Nov 6, 20243.99003.99003.77003.84003.840022,400
Nov 5, 20244.05004.07503.83003.93003.930073,400
Nov 4, 20244.00004.15003.92504.00004.0000105,900
Nov 1, 20244.16004.16003.86504.00004.000025,600
Oct 31, 20243.90004.12003.65004.12004.120065,000
Oct 30, 20244.02004.08003.46003.85003.8500202,000
Oct 29, 20244.08004.40003.67004.08004.0800184,800
Oct 28, 20243.70004.06003.55004.02004.0200132,200
Oct 25, 20243.61603.73503.56203.71503.715074,500
Oct 24, 20243.63003.72003.32003.72003.720051,200
Oct 23, 20243.74003.74003.54003.56503.565034,400
Oct 22, 20243.61703.81003.55003.67003.6700406,900
Oct 21, 20243.62003.70003.56003.57003.570033,800
Oct 18, 20243.54003.65003.54003.62003.620016,700
Oct 17, 20243.68003.70003.54003.61003.610034,100
Oct 16, 20243.60003.71003.60003.70003.700034,600
Oct 15, 20243.65003.71703.60003.69003.690012,400
Oct 14, 20243.59003.70003.41003.59003.590015,500
Oct 11, 20243.51003.70003.42003.62003.620016,700
Oct 10, 20243.34003.57003.24003.40003.400014,000
Oct 9, 20243.44003.57303.39503.46003.460026,800
Oct 8, 20243.30003.59003.29003.44003.440034,500
Oct 7, 20243.50003.54803.21003.27003.270034,300
Oct 4, 20243.44003.69003.39003.55003.550010,600
Oct 3, 20243.31003.55003.31003.46003.460054,100
Oct 2, 20243.47003.63003.29603.33003.330020,500
Oct 1, 20243.61003.62003.34003.62003.620015,000
Sep 30, 20243.60003.65003.28203.54003.540087,400
Sep 27, 20243.65003.70003.41003.65003.650085,200
Sep 26, 20243.28003.60003.10003.59003.590072,000
Sep 25, 20243.32503.32502.86003.21003.210061,200
Sep 24, 20243.71003.72003.33103.36003.360067,500
Sep 23, 20243.81003.83003.48503.71003.710080,400
Sep 20, 20242.94003.75002.94003.73003.7300352,900
Sep 19, 20242.70002.93002.70002.91002.9100789,500
Sep 18, 20242.77002.86502.65002.65002.650019,100
Sep 17, 20242.67002.91002.67002.88002.8800184,000
Sep 16, 20242.78502.85002.67002.79002.790035,700
Sep 13, 20242.77502.79902.67002.74002.74005,400
Sep 12, 20242.87002.89002.68002.86002.860098,900
Sep 11, 20242.70002.88002.64002.88002.88008,100
Sep 10, 20242.74502.78002.60002.74002.740012,700
Sep 9, 20242.76002.80002.60002.75002.750049,600
Sep 6, 20242.85002.88002.55002.80002.800017,700
Sep 5, 20242.73802.93002.73802.89002.890044,600
Sep 4, 20242.78002.79002.61002.79002.790039,500
Sep 3, 20242.50002.75002.50002.70002.700045,800
Aug 30, 20242.42002.52002.27002.52002.520010,900
Aug 29, 20242.37002.40002.25702.35002.350021,800
Aug 28, 20242.32002.39502.30002.37002.37007,200
Aug 27, 20242.43002.46002.29002.42002.420017,600
Aug 26, 20242.31002.49202.28002.45002.450029,700
Aug 23, 20242.43002.43002.20002.32002.320050,800
Aug 22, 20242.60002.61002.47002.50002.500072,800
Aug 21, 20242.40002.59302.37002.56002.560057,700
Aug 20, 20242.19002.44002.18002.40002.400089,600
Aug 19, 20242.19002.19002.01002.15002.150059,500
Aug 16, 20241.71001.96001.67001.89001.890044,100
Aug 15, 20241.95001.95001.61001.65001.650064,100
Aug 14, 20242.12002.12001.85001.85001.8500234,400
Aug 13, 20241.90002.25001.80002.06002.060087,000
Aug 12, 20241.97002.22201.89001.93001.930021,900
Aug 9, 20242.00002.20801.96001.96001.960018,100
Aug 8, 20242.08002.25001.95002.00002.000015,400
Aug 7, 20242.36002.37002.10002.10002.10009,900
Aug 6, 20242.30002.45002.22002.42002.420090,900
Aug 5, 20241.91002.25001.85002.25002.250062,300
Aug 2, 20242.17002.17002.00002.05002.050022,200
Aug 1, 20242.34302.34302.16002.17002.170024,400
Jul 31, 20242.26002.34002.20002.20002.200019,300
Jul 30, 20242.28002.35002.20002.31002.310025,400
Jul 29, 20242.49002.62002.32002.33002.330040,500
Jul 26, 20242.52002.74002.50002.55002.550057,500
Jul 25, 20242.62002.62002.51002.51002.510034,700
Jul 24, 20242.67002.91002.64002.65002.65005,800
Jul 23, 20242.75002.89002.60002.75002.750038,300
Jul 22, 20242.71003.10002.71002.77002.770015,400
Jul 19, 20243.00003.01002.70002.74002.7400129,100
Jul 18, 20242.99003.00502.80002.80002.800040,900
Jul 17, 20243.13003.13002.96002.99002.990014,300
Jul 16, 20242.93003.10002.93003.09003.090037,600
Jul 15, 20243.15003.18002.77002.98002.980095,800
Jul 12, 20243.10003.25003.01003.18003.180076,900
Jul 11, 20243.13003.22003.00003.09003.090078,800
Jul 10, 20243.24003.30003.06003.06003.0600120,900
Jul 9, 20243.01003.24002.92703.16003.160097,800
Jul 8, 20242.72003.15002.71403.11003.1100123,800
Jul 5, 20242.69003.15002.69002.87002.8700229,500
Jul 3, 20242.81002.87002.72002.84002.840018,200
Jul 2, 20242.83002.84002.70002.76002.760012,900
Jul 1, 20242.67002.84002.67002.80002.800029,500
Jun 28, 20242.97002.97002.55002.77002.7700108,300
Jun 27, 20242.93503.00002.88002.90002.900073,100
Jun 26, 20242.92003.01002.84002.91002.910028,900
Jun 25, 20243.00003.11002.87003.00003.000068,000
Jun 24, 20243.10003.11502.89003.08003.080079,700
Jun 21, 20243.02103.20002.80003.13003.1300789,100
Jun 20, 20243.06003.18503.00003.04003.040041,200
Jun 18, 20243.25003.26503.10003.12003.120047,000
Jun 17, 20243.34003.34003.20003.21003.210036,300
Jun 14, 20243.15003.30003.10003.22003.220055,900
Jun 13, 20243.20003.33603.15003.25003.250068,000
Jun 12, 20243.23003.27003.16003.25003.2500140,600
Jun 11, 20243.24003.35003.15003.23003.230079,300
Jun 10, 20243.29003.30003.14503.18003.180074,900
Jun 7, 20243.19003.30003.10003.24003.240011,400
Jun 6, 20243.20103.30003.20103.29003.290025,700
Jun 5, 20243.25003.30003.10303.30003.300021,300
Jun 4, 20243.18003.26003.10003.13003.130020,300
Jun 3, 20243.15003.20003.02003.20003.200025,900
May 31, 20243.44503.44503.15003.20003.200024,900
May 30, 20243.20003.34003.19003.21003.210036,400
May 29, 20243.34003.37503.20003.29003.290028,200
May 28, 20243.50003.58003.32003.41003.410086,100
May 24, 20243.60003.80003.50003.51003.5100104,600
May 23, 20243.70003.74003.51203.66003.660031,600
May 22, 20243.71003.79003.60003.70003.700022,300
May 21, 20243.62003.77003.48003.77003.770025,700
May 20, 20243.80003.86003.62003.69003.690029,500
May 17, 20243.85003.85003.70003.77003.770019,500
May 16, 20244.00004.00003.75003.85003.850057,100
May 15, 20244.00004.00003.65003.90003.900020,900
May 14, 20243.87003.99003.74003.90003.900048,200
May 13, 20243.81003.93003.71003.88003.880017,100
May 10, 20243.79003.99003.64703.82003.820059,900
May 9, 20243.55003.89003.28003.67003.6700125,100
May 8, 20243.65003.75503.56003.65003.650044,500
May 7, 20243.85004.05003.61003.69003.6900241,700
May 6, 20243.80004.01003.80003.95003.950087,800
May 3, 20243.79004.17003.75003.76003.7600142,700
May 2, 20244.29004.30003.76003.82003.8200149,300
May 1, 20244.31004.50003.70004.16004.1600483,900
Apr 30, 20244.99005.00004.47004.55004.5500319,100
Apr 29, 20244.97005.00004.80704.92004.9200159,800
Apr 26, 20245.07005.18504.96005.00005.000085,400
Apr 25, 20245.24005.43004.83605.00005.000080,600
Apr 24, 20244.88004.93004.65004.93004.9300102,200
Apr 23, 20244.74004.99004.51204.75004.750067,700
Apr 22, 20244.51005.38004.27004.75004.7500109,900
Apr 19, 20245.00005.02504.60404.74004.740085,300
Apr 18, 20244.60007.42004.51005.00005.00001,755,000
Apr 17, 20245.08005.27004.12004.25004.250065,900
Apr 16, 20245.34005.51004.90005.35005.3500201,000
Apr 15, 20246.07006.17005.56005.93005.930015,700
Apr 12, 20245.83006.17005.63906.14006.140013,000
Apr 11, 20245.83005.99005.65005.71005.710021,300
Apr 10, 20245.81006.11005.81005.81005.81009,600
Apr 9, 20246.14006.25005.78005.89005.890018,900
Apr 8, 20245.66006.67005.51006.20006.2000182,100
Apr 5, 20245.82005.87005.64605.66005.66009,100
Apr 4, 20246.00006.07005.81005.90005.90008,900
Apr 3, 20245.82006.01005.82005.84005.84006,500
Apr 2, 20245.86006.04005.71106.04006.040021,600
Apr 1, 20246.67006.84005.78005.86005.860039,100
Mar 28, 20246.93006.95006.44006.63006.630022,900
Mar 27, 20245.66007.12005.66006.93106.9310160,100
Mar 26, 20246.11006.11005.63005.70005.700019,100
Mar 25, 20246.03006.20005.58005.88005.880045,700
Mar 22, 20245.65006.20005.65006.20006.200066,000
Mar 21, 20245.79005.79005.51005.67005.670025,100
Mar 20, 20245.39005.60005.35005.50005.500028,900
Mar 19, 20245.34005.46005.27005.37005.370023,300
Mar 18, 20245.55005.67005.37005.41005.410028,600
Mar 15, 20245.50005.67505.50005.58005.580015,100
Mar 14, 20245.63005.74805.52005.53005.530011,900
Mar 13, 20245.33005.96005.21005.57005.570024,200
Mar 12, 20245.75005.75005.04005.25005.250029,600
Mar 11, 20245.84005.84005.55005.55005.550017,500
Mar 8, 20245.68005.90005.51005.83005.830039,900
Mar 7, 20245.49005.66005.49005.66005.660012,400
Mar 6, 20245.75005.75005.40005.49005.490021,600
Mar 5, 20245.22105.76005.15005.55005.550020,600
Mar 4, 20245.30005.30004.95005.27005.270022,800
Mar 1, 20244.79005.14504.79005.00005.000030,300
Feb 29, 20245.00005.03004.77004.94004.940035,000
Feb 28, 20244.89005.69004.68504.72004.720045,100
Feb 27, 20244.59004.68504.52004.54004.540024,100
Feb 26, 20244.67404.75004.56004.68004.680017,000
Feb 23, 20244.57004.79004.56004.64104.64107,300
Feb 22, 20244.65004.80004.51004.80004.800015,900
Feb 21, 20244.70004.77604.52004.66304.66309,200
Feb 20, 20244.62004.78004.56004.72004.720025,900
Feb 16, 20244.48004.69004.40004.69004.690017,100
Feb 15, 20244.60004.69404.48004.68004.68008,600
Feb 14, 20244.65004.68004.45004.68004.680011,700
Feb 13, 20244.48004.70004.34004.66004.660032,400
Feb 12, 20244.53004.77504.24904.34004.340048,700
Feb 9, 20244.79004.80004.67004.80004.800014,000
Feb 8, 20244.55004.80004.50004.78004.780034,900
Feb 7, 20244.43004.57004.34004.46504.46501,900
Feb 6, 20244.66004.78004.30004.33004.330025,800
Feb 5, 20244.80004.81004.38004.67404.674033,000
Feb 2, 20244.04004.99004.04004.71004.710019,000
Feb 1, 20244.41204.50503.93004.15204.152047,800
Jan 31, 20244.50004.93004.40004.42004.420024,900
Jan 30, 20245.60005.78504.29004.44004.440091,200
Jan 29, 20245.17006.12005.13005.94005.9400115,600
Jan 26, 20245.07005.12004.81605.04005.040046,000
Jan 25, 20244.75004.94004.75004.84004.840019,300
Jan 24, 20245.16005.16004.39504.61004.610040,300
Jan 23, 20244.33004.88504.33004.70004.700072,900
Jan 22, 20244.04004.11903.91004.07004.070021,800
Jan 19, 20244.23004.23003.78003.87003.870048,900
Jan 18, 20243.96004.34903.96004.23004.230053,100

Related Tickers

ACTU Actuate Therapeutics, Inc. Common stock
8.62
+0.82%
 
RNXT RenovoRx, Inc.
1.5000
+6.38%
 
CUE Cue Biopharma, Inc.
1.3100
+2.34%
 
FRTX Fresh Tracks Therapeutics, Inc.
0.6600
0.00%
 
CYCN Cyclerion Therapeutics, Inc.
2.9900
+2.75%
 
INAB IN8bio, Inc.
0.2962
-0.13%
 
LTRN Lantern Pharma Inc.
3.6900
+2.50%
 
QNCX Quince Therapeutics, Inc.
1.6600
-3.49%
 
CGTX Cognition Therapeutics, Inc.
0.6818
-1.80%
 
ABEO Abeona Therapeutics Inc.
5.22
-0.38%