NasdaqCM - Nasdaq Real Time Price USD
Rein Therapeutics Inc. (RNTX)
1.6400
-0.0700
(-4.09%)
At close: May 1 at 4:00:00 PM EDT
1.6000
-0.04
(-2.44%)
After hours: May 1 at 5:59:54 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 1, 2025 | 1.7200 | 1.7200 | 1.5900 | 1.6400 | 1.6400 | 28,000 |
Apr 30, 2025 | 1.7390 | 1.8100 | 1.6430 | 1.7100 | 1.7100 | 33,500 |
Apr 29, 2025 | 1.6600 | 1.8200 | 1.5100 | 1.7800 | 1.7800 | 23,400 |
Apr 28, 2025 | 1.9100 | 1.9100 | 1.5900 | 1.7600 | 1.7600 | 19,900 |
Apr 25, 2025 | 1.7900 | 1.9200 | 1.7900 | 1.9100 | 1.9100 | 66,700 |
Apr 24, 2025 | 1.9100 | 1.9100 | 1.7500 | 1.8300 | 1.8300 | 22,400 |
Apr 23, 2025 | 1.8400 | 1.8980 | 1.7800 | 1.8600 | 1.8600 | 52,400 |
Apr 22, 2025 | 1.8300 | 1.9050 | 1.7600 | 1.8500 | 1.8500 | 39,400 |
Apr 21, 2025 | 1.6500 | 1.7940 | 1.5600 | 1.7800 | 1.7800 | 56,900 |
Apr 17, 2025 | 1.6400 | 1.7100 | 1.5700 | 1.7000 | 1.7000 | 7,200 |
Apr 16, 2025 | 1.7200 | 1.7300 | 1.6500 | 1.6500 | 1.6500 | 16,700 |
Apr 15, 2025 | 1.7500 | 1.7500 | 1.6000 | 1.7200 | 1.7200 | 12,900 |
Apr 14, 2025 | 1.6700 | 1.7100 | 1.6100 | 1.6600 | 1.6600 | 10,300 |
Apr 11, 2025 | 1.5300 | 1.7100 | 1.4500 | 1.7100 | 1.7100 | 43,900 |
Apr 10, 2025 | 1.4810 | 1.6250 | 1.3600 | 1.5600 | 1.5600 | 38,300 |
Apr 9, 2025 | 1.3600 | 1.4900 | 1.3600 | 1.4500 | 1.4500 | 14,700 |
Apr 8, 2025 | 1.7200 | 1.7200 | 1.3500 | 1.3900 | 1.3900 | 68,500 |
Apr 7, 2025 | 1.5500 | 1.8100 | 1.5100 | 1.6400 | 1.6400 | 47,400 |
Apr 4, 2025 | 1.6500 | 1.7800 | 1.5020 | 1.7000 | 1.7000 | 72,000 |
Apr 3, 2025 | 1.7180 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 6,800 |
Apr 2, 2025 | 1.7660 | 1.8500 | 1.7200 | 1.7400 | 1.7400 | 7,500 |
Apr 1, 2025 | 1.7700 | 1.9200 | 1.7300 | 1.7500 | 1.7500 | 30,200 |
Mar 31, 2025 | 1.7500 | 1.9800 | 1.7500 | 1.7700 | 1.7700 | 35,000 |
Mar 28, 2025 | 1.7760 | 1.7760 | 1.7000 | 1.7000 | 1.7000 | 2,400 |
Mar 27, 2025 | 1.8100 | 1.9230 | 1.7700 | 1.7700 | 1.7700 | 1,300 |
Mar 26, 2025 | 1.7800 | 1.8000 | 1.6900 | 1.7500 | 1.7500 | 31,600 |
Mar 25, 2025 | 1.9700 | 1.9700 | 1.6300 | 1.6700 | 1.6700 | 61,700 |
Mar 24, 2025 | 1.9500 | 1.9700 | 1.8500 | 1.9300 | 1.9300 | 10,000 |
Mar 21, 2025 | 1.9300 | 1.9500 | 1.8980 | 1.9100 | 1.9100 | 7,100 |
Mar 20, 2025 | 2.0500 | 2.0700 | 1.9000 | 1.9300 | 1.9300 | 22,900 |
Mar 19, 2025 | 1.9000 | 2.0700 | 1.9000 | 2.0500 | 2.0500 | 20,800 |
Mar 18, 2025 | 1.9300 | 1.9800 | 1.8700 | 1.8700 | 1.8700 | 40,300 |
Mar 17, 2025 | 1.9500 | 2.0600 | 1.9500 | 2.0300 | 2.0300 | 3,200 |
Mar 14, 2025 | 2.0000 | 2.1000 | 1.9000 | 2.0000 | 2.0000 | 32,900 |
Mar 13, 2025 | 2.0000 | 2.0700 | 1.8900 | 2.0200 | 2.0200 | 24,300 |
Mar 12, 2025 | 1.9700 | 2.0500 | 1.8950 | 1.9400 | 1.9400 | 17,900 |
Mar 11, 2025 | 1.9600 | 1.9700 | 1.8100 | 1.9100 | 1.9100 | 15,700 |
Mar 10, 2025 | 1.9900 | 2.0500 | 1.6600 | 1.9800 | 1.9800 | 107,300 |
Mar 7, 2025 | 2.0880 | 2.0880 | 1.9600 | 1.9900 | 1.9900 | 16,900 |
Mar 6, 2025 | 1.9370 | 2.2730 | 1.9370 | 1.9800 | 1.9800 | 15,500 |
Mar 5, 2025 | 2.0100 | 2.2300 | 1.9800 | 2.0400 | 2.0400 | 52,200 |
Mar 4, 2025 | 2.0020 | 2.1300 | 1.9900 | 2.0300 | 2.0300 | 33,700 |
Mar 3, 2025 | 2.0800 | 2.1760 | 1.9000 | 1.9000 | 1.9000 | 21,300 |
Feb 28, 2025 | 2.0400 | 2.2500 | 2.0400 | 2.0900 | 2.0900 | 21,000 |
Feb 27, 2025 | 2.2400 | 2.5000 | 2.0700 | 2.0700 | 2.0700 | 39,100 |
Feb 26, 2025 | 2.2200 | 2.6000 | 2.2000 | 2.2000 | 2.2000 | 21,700 |
Feb 25, 2025 | 2.4000 | 2.4200 | 2.1600 | 2.1700 | 2.1700 | 52,700 |
Feb 24, 2025 | 2.7200 | 2.7800 | 2.2600 | 2.3700 | 2.3700 | 86,500 |
Feb 21, 2025 | 2.9600 | 2.9600 | 2.5400 | 2.7000 | 2.7000 | 118,600 |
Feb 20, 2025 | 2.3800 | 2.7300 | 2.3800 | 2.6800 | 2.6800 | 72,700 |
Feb 19, 2025 | 2.3000 | 2.6960 | 2.3000 | 2.4400 | 2.4400 | 161,500 |
Feb 18, 2025 | 2.3700 | 2.4400 | 2.2800 | 2.3500 | 2.3500 | 26,200 |
Feb 14, 2025 | 2.2650 | 2.5000 | 2.2160 | 2.4400 | 2.4400 | 35,100 |
Feb 13, 2025 | 2.2500 | 2.4700 | 2.2500 | 2.3500 | 2.3500 | 23,100 |
Feb 12, 2025 | 2.2220 | 2.3800 | 2.1500 | 2.3000 | 2.3000 | 31,300 |
Feb 11, 2025 | 2.2000 | 2.2200 | 2.0780 | 2.1300 | 2.1300 | 32,200 |
Feb 10, 2025 | 2.1600 | 2.2600 | 2.1420 | 2.2500 | 2.2500 | 40,500 |
Feb 7, 2025 | 2.1800 | 2.2950 | 2.0000 | 2.0500 | 2.0500 | 125,500 |
Feb 6, 2025 | 2.3000 | 2.4000 | 2.2580 | 2.3000 | 2.3000 | 18,500 |
Feb 5, 2025 | 2.2000 | 2.4100 | 2.0900 | 2.3000 | 2.3000 | 42,300 |
Feb 4, 2025 | 2.0300 | 2.2400 | 1.9520 | 2.1900 | 2.1900 | 72,900 |
Feb 3, 2025 | 1.9300 | 2.1200 | 1.8800 | 1.9200 | 1.9200 | 47,700 |
Jan 31, 2025 | 2.0400 | 2.1120 | 1.9650 | 1.9700 | 1.9700 | 64,400 |
Jan 30, 2025 | 2.4900 | 2.5500 | 1.9800 | 1.9800 | 1.9800 | 224,500 |
Jan 29, 2025 | 2.5010 | 3.5000 | 2.4200 | 2.4900 | 2.4900 | 577,200 |
Jan 28, 2025 | 2.2300 | 2.5000 | 2.0630 | 2.4900 | 2.4900 | 61,900 |
Jan 27, 2025 | 2.1300 | 2.2000 | 2.0500 | 2.1000 | 2.1000 | 15,100 |
Jan 24, 2025 | 2.4700 | 2.4700 | 2.1500 | 2.2000 | 2.2000 | 33,000 |
Jan 23, 2025 | 2.4500 | 2.4800 | 2.1400 | 2.2000 | 2.2000 | 323,500 |
Jan 22, 2025 | 1.9200 | 2.6500 | 1.9200 | 2.4500 | 2.4500 | 198,200 |
Jan 21, 2025 | 2.0100 | 2.0500 | 1.8900 | 1.9400 | 1.9400 | 49,300 |
Jan 17, 2025 | 2.0400 | 2.0500 | 1.9800 | 2.0000 | 2.0000 | 18,400 |
Jan 16, 2025 | 1.9800 | 2.0300 | 1.8400 | 1.9700 | 1.9700 | 23,400 |
Jan 15, 2025 | 1.9940 | 2.0300 | 1.9010 | 2.0200 | 2.0200 | 22,900 |
Jan 14, 2025 | 2.0500 | 2.0500 | 1.9100 | 1.9900 | 1.9900 | 29,800 |
Jan 13, 2025 | 2.1000 | 2.1000 | 1.9000 | 1.9300 | 1.9300 | 7,600 |
Jan 10, 2025 | 1.9600 | 2.1700 | 1.9600 | 2.1100 | 2.1100 | 63,400 |
Jan 8, 2025 | 2.0200 | 2.0800 | 1.9300 | 1.9300 | 1.9300 | 127,700 |
Jan 7, 2025 | 2.0800 | 2.1400 | 2.0500 | 2.0500 | 2.0500 | 22,500 |
Jan 6, 2025 | 2.2500 | 2.2900 | 2.0800 | 2.0900 | 2.0900 | 34,500 |
Jan 3, 2025 | 2.2700 | 2.3000 | 2.0100 | 2.2800 | 2.2800 | 80,400 |
Jan 2, 2025 | 2.3000 | 2.4000 | 2.2200 | 2.2500 | 2.2500 | 60,900 |
Dec 31, 2024 | 2.3400 | 2.3500 | 2.2500 | 2.3000 | 2.3000 | 29,700 |
Dec 30, 2024 | 2.2300 | 2.3500 | 2.2000 | 2.3200 | 2.3200 | 104,500 |
Dec 27, 2024 | 2.2300 | 2.2900 | 2.1400 | 2.2300 | 2.2300 | 135,800 |
Dec 26, 2024 | 2.2500 | 2.2900 | 2.0100 | 2.2500 | 2.2500 | 646,700 |
Dec 24, 2024 | 1.9000 | 2.3000 | 1.9000 | 2.1700 | 2.1700 | 331,700 |
Dec 23, 2024 | 1.7700 | 1.9500 | 1.6900 | 1.8700 | 1.8700 | 193,600 |
Dec 20, 2024 | 1.7500 | 1.8800 | 1.7000 | 1.7500 | 1.7500 | 71,500 |
Dec 19, 2024 | 1.8700 | 1.9000 | 1.7500 | 1.7600 | 1.7600 | 36,000 |
Dec 18, 2024 | 1.9000 | 2.1740 | 1.8500 | 1.8600 | 1.8600 | 60,900 |
Dec 17, 2024 | 2.1600 | 2.2000 | 1.8600 | 1.9200 | 1.9200 | 150,700 |
Dec 16, 2024 | 2.2300 | 2.3500 | 2.0700 | 2.1200 | 2.1200 | 119,500 |
Dec 13, 2024 | 2.0800 | 2.3800 | 1.8500 | 2.2600 | 2.2600 | 272,900 |
Dec 12, 2024 | 2.1100 | 2.2310 | 1.9350 | 2.0400 | 2.0400 | 63,400 |
Dec 11, 2024 | 2.2000 | 2.2500 | 1.9000 | 2.1200 | 2.1200 | 136,800 |
Dec 10, 2024 | 2.1300 | 2.1500 | 2.0900 | 2.1400 | 2.1400 | 93,600 |
Dec 9, 2024 | 2.1600 | 2.2000 | 2.0200 | 2.1200 | 2.1200 | 91,100 |
Dec 6, 2024 | 2.2900 | 2.6000 | 2.1200 | 2.2000 | 2.2000 | 58,600 |
Dec 5, 2024 | 2.3000 | 2.4830 | 2.0000 | 2.3200 | 2.3200 | 205,700 |
Dec 4, 2024 | 2.6600 | 2.7600 | 2.3500 | 2.3500 | 2.3500 | 129,700 |
Dec 3, 2024 | 2.8900 | 2.8900 | 2.5940 | 2.6000 | 2.6000 | 6,900 |
Dec 2, 2024 | 2.8800 | 2.9600 | 2.8420 | 2.8500 | 2.8500 | 16,400 |
Nov 29, 2024 | 2.8000 | 2.8800 | 2.7400 | 2.8600 | 2.8600 | 14,800 |
Nov 27, 2024 | 2.6100 | 2.8300 | 2.5540 | 2.7400 | 2.7400 | 67,800 |
Nov 26, 2024 | 2.5100 | 2.6490 | 2.5000 | 2.5600 | 2.5600 | 36,900 |
Nov 25, 2024 | 2.5000 | 2.6900 | 2.4500 | 2.4600 | 2.4600 | 84,000 |
Nov 22, 2024 | 2.6100 | 2.6900 | 2.3300 | 2.4700 | 2.4700 | 93,800 |
Nov 21, 2024 | 2.7300 | 2.8500 | 2.5000 | 2.5800 | 2.5800 | 104,300 |
Nov 20, 2024 | 2.8200 | 3.1100 | 2.5900 | 2.7600 | 2.7600 | 115,000 |
Nov 19, 2024 | 2.8800 | 3.0900 | 2.7400 | 2.8200 | 2.8200 | 40,600 |
Nov 18, 2024 | 2.8800 | 3.3800 | 2.7000 | 2.8900 | 2.8900 | 92,500 |
Nov 15, 2024 | 3.3500 | 3.4550 | 2.6700 | 2.8700 | 2.8700 | 125,400 |
Nov 14, 2024 | 3.5900 | 3.5900 | 3.2200 | 3.3100 | 3.3100 | 87,700 |
Nov 13, 2024 | 3.8600 | 3.9150 | 3.3700 | 3.5700 | 3.5700 | 253,800 |
Nov 12, 2024 | 3.5500 | 3.8300 | 3.5500 | 3.8300 | 3.8300 | 44,000 |
Nov 11, 2024 | 3.7200 | 3.9460 | 3.5850 | 3.5900 | 3.5900 | 49,800 |
Nov 8, 2024 | 3.7600 | 3.9400 | 3.6500 | 3.8000 | 3.8000 | 19,000 |
Nov 7, 2024 | 3.7850 | 3.8200 | 3.6900 | 3.7200 | 3.7200 | 11,500 |
Nov 6, 2024 | 3.9900 | 3.9900 | 3.7700 | 3.8400 | 3.8400 | 22,400 |
Nov 5, 2024 | 4.0500 | 4.0750 | 3.8300 | 3.9300 | 3.9300 | 73,400 |
Nov 4, 2024 | 4.0000 | 4.1500 | 3.9250 | 4.0000 | 4.0000 | 105,900 |
Nov 1, 2024 | 4.1600 | 4.1600 | 3.8650 | 4.0000 | 4.0000 | 25,600 |
Oct 31, 2024 | 3.9000 | 4.1200 | 3.6500 | 4.1200 | 4.1200 | 65,000 |
Oct 30, 2024 | 4.0200 | 4.0800 | 3.4600 | 3.8500 | 3.8500 | 202,000 |
Oct 29, 2024 | 4.0800 | 4.4000 | 3.6700 | 4.0800 | 4.0800 | 184,800 |
Oct 28, 2024 | 3.7000 | 4.0600 | 3.5500 | 4.0200 | 4.0200 | 132,200 |
Oct 25, 2024 | 3.6160 | 3.7350 | 3.5620 | 3.7150 | 3.7150 | 74,500 |
Oct 24, 2024 | 3.6300 | 3.7200 | 3.3200 | 3.7200 | 3.7200 | 51,200 |
Oct 23, 2024 | 3.7400 | 3.7400 | 3.5400 | 3.5650 | 3.5650 | 34,400 |
Oct 22, 2024 | 3.6170 | 3.8100 | 3.5500 | 3.6700 | 3.6700 | 406,900 |
Oct 21, 2024 | 3.6200 | 3.7000 | 3.5600 | 3.5700 | 3.5700 | 33,800 |
Oct 18, 2024 | 3.5400 | 3.6500 | 3.5400 | 3.6200 | 3.6200 | 16,700 |
Oct 17, 2024 | 3.6800 | 3.7000 | 3.5400 | 3.6100 | 3.6100 | 34,100 |
Oct 16, 2024 | 3.6000 | 3.7100 | 3.6000 | 3.7000 | 3.7000 | 34,600 |
Oct 15, 2024 | 3.6500 | 3.7170 | 3.6000 | 3.6900 | 3.6900 | 12,400 |
Oct 14, 2024 | 3.5900 | 3.7000 | 3.4100 | 3.5900 | 3.5900 | 15,500 |
Oct 11, 2024 | 3.5100 | 3.7000 | 3.4200 | 3.6200 | 3.6200 | 16,700 |
Oct 10, 2024 | 3.3400 | 3.5700 | 3.2400 | 3.4000 | 3.4000 | 14,000 |
Oct 9, 2024 | 3.4400 | 3.5730 | 3.3950 | 3.4600 | 3.4600 | 26,800 |
Oct 8, 2024 | 3.3000 | 3.5900 | 3.2900 | 3.4400 | 3.4400 | 34,500 |
Oct 7, 2024 | 3.5000 | 3.5480 | 3.2100 | 3.2700 | 3.2700 | 34,300 |
Oct 4, 2024 | 3.4400 | 3.6900 | 3.3900 | 3.5500 | 3.5500 | 10,600 |
Oct 3, 2024 | 3.3100 | 3.5500 | 3.3100 | 3.4600 | 3.4600 | 54,100 |
Oct 2, 2024 | 3.4700 | 3.6300 | 3.2960 | 3.3300 | 3.3300 | 20,500 |
Oct 1, 2024 | 3.6100 | 3.6200 | 3.3400 | 3.6200 | 3.6200 | 15,000 |
Sep 30, 2024 | 3.6000 | 3.6500 | 3.2820 | 3.5400 | 3.5400 | 87,400 |
Sep 27, 2024 | 3.6500 | 3.7000 | 3.4100 | 3.6500 | 3.6500 | 85,200 |
Sep 26, 2024 | 3.2800 | 3.6000 | 3.1000 | 3.5900 | 3.5900 | 72,000 |
Sep 25, 2024 | 3.3250 | 3.3250 | 2.8600 | 3.2100 | 3.2100 | 61,200 |
Sep 24, 2024 | 3.7100 | 3.7200 | 3.3310 | 3.3600 | 3.3600 | 67,500 |
Sep 23, 2024 | 3.8100 | 3.8300 | 3.4850 | 3.7100 | 3.7100 | 80,400 |
Sep 20, 2024 | 2.9400 | 3.7500 | 2.9400 | 3.7300 | 3.7300 | 352,900 |
Sep 19, 2024 | 2.7000 | 2.9300 | 2.7000 | 2.9100 | 2.9100 | 789,500 |
Sep 18, 2024 | 2.7700 | 2.8650 | 2.6500 | 2.6500 | 2.6500 | 19,100 |
Sep 17, 2024 | 2.6700 | 2.9100 | 2.6700 | 2.8800 | 2.8800 | 184,000 |
Sep 16, 2024 | 2.7850 | 2.8500 | 2.6700 | 2.7900 | 2.7900 | 35,700 |
Sep 13, 2024 | 2.7750 | 2.7990 | 2.6700 | 2.7400 | 2.7400 | 5,400 |
Sep 12, 2024 | 2.8700 | 2.8900 | 2.6800 | 2.8600 | 2.8600 | 98,900 |
Sep 11, 2024 | 2.7000 | 2.8800 | 2.6400 | 2.8800 | 2.8800 | 8,100 |
Sep 10, 2024 | 2.7450 | 2.7800 | 2.6000 | 2.7400 | 2.7400 | 12,700 |
Sep 9, 2024 | 2.7600 | 2.8000 | 2.6000 | 2.7500 | 2.7500 | 49,600 |
Sep 6, 2024 | 2.8500 | 2.8800 | 2.5500 | 2.8000 | 2.8000 | 17,700 |
Sep 5, 2024 | 2.7380 | 2.9300 | 2.7380 | 2.8900 | 2.8900 | 44,600 |
Sep 4, 2024 | 2.7800 | 2.7900 | 2.6100 | 2.7900 | 2.7900 | 39,500 |
Sep 3, 2024 | 2.5000 | 2.7500 | 2.5000 | 2.7000 | 2.7000 | 45,800 |
Aug 30, 2024 | 2.4200 | 2.5200 | 2.2700 | 2.5200 | 2.5200 | 10,900 |
Aug 29, 2024 | 2.3700 | 2.4000 | 2.2570 | 2.3500 | 2.3500 | 21,800 |
Aug 28, 2024 | 2.3200 | 2.3950 | 2.3000 | 2.3700 | 2.3700 | 7,200 |
Aug 27, 2024 | 2.4300 | 2.4600 | 2.2900 | 2.4200 | 2.4200 | 17,600 |
Aug 26, 2024 | 2.3100 | 2.4920 | 2.2800 | 2.4500 | 2.4500 | 29,700 |
Aug 23, 2024 | 2.4300 | 2.4300 | 2.2000 | 2.3200 | 2.3200 | 50,800 |
Aug 22, 2024 | 2.6000 | 2.6100 | 2.4700 | 2.5000 | 2.5000 | 72,800 |
Aug 21, 2024 | 2.4000 | 2.5930 | 2.3700 | 2.5600 | 2.5600 | 57,700 |
Aug 20, 2024 | 2.1900 | 2.4400 | 2.1800 | 2.4000 | 2.4000 | 89,600 |
Aug 19, 2024 | 2.1900 | 2.1900 | 2.0100 | 2.1500 | 2.1500 | 59,500 |
Aug 16, 2024 | 1.7100 | 1.9600 | 1.6700 | 1.8900 | 1.8900 | 44,100 |
Aug 15, 2024 | 1.9500 | 1.9500 | 1.6100 | 1.6500 | 1.6500 | 64,100 |
Aug 14, 2024 | 2.1200 | 2.1200 | 1.8500 | 1.8500 | 1.8500 | 234,400 |
Aug 13, 2024 | 1.9000 | 2.2500 | 1.8000 | 2.0600 | 2.0600 | 87,000 |
Aug 12, 2024 | 1.9700 | 2.2220 | 1.8900 | 1.9300 | 1.9300 | 21,900 |
Aug 9, 2024 | 2.0000 | 2.2080 | 1.9600 | 1.9600 | 1.9600 | 18,100 |
Aug 8, 2024 | 2.0800 | 2.2500 | 1.9500 | 2.0000 | 2.0000 | 15,400 |
Aug 7, 2024 | 2.3600 | 2.3700 | 2.1000 | 2.1000 | 2.1000 | 9,900 |
Aug 6, 2024 | 2.3000 | 2.4500 | 2.2200 | 2.4200 | 2.4200 | 90,900 |
Aug 5, 2024 | 1.9100 | 2.2500 | 1.8500 | 2.2500 | 2.2500 | 62,300 |
Aug 2, 2024 | 2.1700 | 2.1700 | 2.0000 | 2.0500 | 2.0500 | 22,200 |
Aug 1, 2024 | 2.3430 | 2.3430 | 2.1600 | 2.1700 | 2.1700 | 24,400 |
Jul 31, 2024 | 2.2600 | 2.3400 | 2.2000 | 2.2000 | 2.2000 | 19,300 |
Jul 30, 2024 | 2.2800 | 2.3500 | 2.2000 | 2.3100 | 2.3100 | 25,400 |
Jul 29, 2024 | 2.4900 | 2.6200 | 2.3200 | 2.3300 | 2.3300 | 40,500 |
Jul 26, 2024 | 2.5200 | 2.7400 | 2.5000 | 2.5500 | 2.5500 | 57,500 |
Jul 25, 2024 | 2.6200 | 2.6200 | 2.5100 | 2.5100 | 2.5100 | 34,700 |
Jul 24, 2024 | 2.6700 | 2.9100 | 2.6400 | 2.6500 | 2.6500 | 5,800 |
Jul 23, 2024 | 2.7500 | 2.8900 | 2.6000 | 2.7500 | 2.7500 | 38,300 |
Jul 22, 2024 | 2.7100 | 3.1000 | 2.7100 | 2.7700 | 2.7700 | 15,400 |
Jul 19, 2024 | 3.0000 | 3.0100 | 2.7000 | 2.7400 | 2.7400 | 129,100 |
Jul 18, 2024 | 2.9900 | 3.0050 | 2.8000 | 2.8000 | 2.8000 | 40,900 |
Jul 17, 2024 | 3.1300 | 3.1300 | 2.9600 | 2.9900 | 2.9900 | 14,300 |
Jul 16, 2024 | 2.9300 | 3.1000 | 2.9300 | 3.0900 | 3.0900 | 37,600 |
Jul 15, 2024 | 3.1500 | 3.1800 | 2.7700 | 2.9800 | 2.9800 | 95,800 |
Jul 12, 2024 | 3.1000 | 3.2500 | 3.0100 | 3.1800 | 3.1800 | 76,900 |
Jul 11, 2024 | 3.1300 | 3.2200 | 3.0000 | 3.0900 | 3.0900 | 78,800 |
Jul 10, 2024 | 3.2400 | 3.3000 | 3.0600 | 3.0600 | 3.0600 | 120,900 |
Jul 9, 2024 | 3.0100 | 3.2400 | 2.9270 | 3.1600 | 3.1600 | 97,800 |
Jul 8, 2024 | 2.7200 | 3.1500 | 2.7140 | 3.1100 | 3.1100 | 123,800 |
Jul 5, 2024 | 2.6900 | 3.1500 | 2.6900 | 2.8700 | 2.8700 | 229,500 |
Jul 3, 2024 | 2.8100 | 2.8700 | 2.7200 | 2.8400 | 2.8400 | 18,200 |
Jul 2, 2024 | 2.8300 | 2.8400 | 2.7000 | 2.7600 | 2.7600 | 12,900 |
Jul 1, 2024 | 2.6700 | 2.8400 | 2.6700 | 2.8000 | 2.8000 | 29,500 |
Jun 28, 2024 | 2.9700 | 2.9700 | 2.5500 | 2.7700 | 2.7700 | 108,300 |
Jun 27, 2024 | 2.9350 | 3.0000 | 2.8800 | 2.9000 | 2.9000 | 73,100 |
Jun 26, 2024 | 2.9200 | 3.0100 | 2.8400 | 2.9100 | 2.9100 | 28,900 |
Jun 25, 2024 | 3.0000 | 3.1100 | 2.8700 | 3.0000 | 3.0000 | 68,000 |
Jun 24, 2024 | 3.1000 | 3.1150 | 2.8900 | 3.0800 | 3.0800 | 79,700 |
Jun 21, 2024 | 3.0210 | 3.2000 | 2.8000 | 3.1300 | 3.1300 | 789,100 |
Jun 20, 2024 | 3.0600 | 3.1850 | 3.0000 | 3.0400 | 3.0400 | 41,200 |
Jun 18, 2024 | 3.2500 | 3.2650 | 3.1000 | 3.1200 | 3.1200 | 47,000 |
Jun 17, 2024 | 3.3400 | 3.3400 | 3.2000 | 3.2100 | 3.2100 | 36,300 |
Jun 14, 2024 | 3.1500 | 3.3000 | 3.1000 | 3.2200 | 3.2200 | 55,900 |
Jun 13, 2024 | 3.2000 | 3.3360 | 3.1500 | 3.2500 | 3.2500 | 68,000 |
Jun 12, 2024 | 3.2300 | 3.2700 | 3.1600 | 3.2500 | 3.2500 | 140,600 |
Jun 11, 2024 | 3.2400 | 3.3500 | 3.1500 | 3.2300 | 3.2300 | 79,300 |
Jun 10, 2024 | 3.2900 | 3.3000 | 3.1450 | 3.1800 | 3.1800 | 74,900 |
Jun 7, 2024 | 3.1900 | 3.3000 | 3.1000 | 3.2400 | 3.2400 | 11,400 |
Jun 6, 2024 | 3.2010 | 3.3000 | 3.2010 | 3.2900 | 3.2900 | 25,700 |
Jun 5, 2024 | 3.2500 | 3.3000 | 3.1030 | 3.3000 | 3.3000 | 21,300 |
Jun 4, 2024 | 3.1800 | 3.2600 | 3.1000 | 3.1300 | 3.1300 | 20,300 |
Jun 3, 2024 | 3.1500 | 3.2000 | 3.0200 | 3.2000 | 3.2000 | 25,900 |
May 31, 2024 | 3.4450 | 3.4450 | 3.1500 | 3.2000 | 3.2000 | 24,900 |
May 30, 2024 | 3.2000 | 3.3400 | 3.1900 | 3.2100 | 3.2100 | 36,400 |
May 29, 2024 | 3.3400 | 3.3750 | 3.2000 | 3.2900 | 3.2900 | 28,200 |
May 28, 2024 | 3.5000 | 3.5800 | 3.3200 | 3.4100 | 3.4100 | 86,100 |
May 24, 2024 | 3.6000 | 3.8000 | 3.5000 | 3.5100 | 3.5100 | 104,600 |
May 23, 2024 | 3.7000 | 3.7400 | 3.5120 | 3.6600 | 3.6600 | 31,600 |
May 22, 2024 | 3.7100 | 3.7900 | 3.6000 | 3.7000 | 3.7000 | 22,300 |
May 21, 2024 | 3.6200 | 3.7700 | 3.4800 | 3.7700 | 3.7700 | 25,700 |
May 20, 2024 | 3.8000 | 3.8600 | 3.6200 | 3.6900 | 3.6900 | 29,500 |
May 17, 2024 | 3.8500 | 3.8500 | 3.7000 | 3.7700 | 3.7700 | 19,500 |
May 16, 2024 | 4.0000 | 4.0000 | 3.7500 | 3.8500 | 3.8500 | 57,100 |
May 15, 2024 | 4.0000 | 4.0000 | 3.6500 | 3.9000 | 3.9000 | 20,900 |
May 14, 2024 | 3.8700 | 3.9900 | 3.7400 | 3.9000 | 3.9000 | 48,200 |
May 13, 2024 | 3.8100 | 3.9300 | 3.7100 | 3.8800 | 3.8800 | 17,100 |
May 10, 2024 | 3.7900 | 3.9900 | 3.6470 | 3.8200 | 3.8200 | 59,900 |
May 9, 2024 | 3.5500 | 3.8900 | 3.2800 | 3.6700 | 3.6700 | 125,100 |
May 8, 2024 | 3.6500 | 3.7550 | 3.5600 | 3.6500 | 3.6500 | 44,500 |
May 7, 2024 | 3.8500 | 4.0500 | 3.6100 | 3.6900 | 3.6900 | 241,700 |
May 6, 2024 | 3.8000 | 4.0100 | 3.8000 | 3.9500 | 3.9500 | 87,800 |
May 3, 2024 | 3.7900 | 4.1700 | 3.7500 | 3.7600 | 3.7600 | 142,700 |
May 2, 2024 | 4.2900 | 4.3000 | 3.7600 | 3.8200 | 3.8200 | 149,300 |
Related Tickers
ACTU Actuate Therapeutics, Inc. Common stock
9.50
+3.26%
RNXT RenovoRx, Inc.
0.9901
+3.14%
CUE Cue Biopharma, Inc.
0.7518
-0.44%
INAB IN8bio, Inc.
0.1699
+0.53%
CGTX Cognition Therapeutics, Inc.
0.4472
+4.76%
PYPD PolyPid Ltd.
2.8000
-2.78%
COYA Coya Therapeutics, Inc.
6.28
-4.70%
INTS Intensity Therapeutics, Inc.
0.5590
-4.95%
KRBPQ Kiromic BioPharma, Inc.
0.1450
0.00%
LTRN Lantern Pharma Inc.
3.6200
+2.84%