Rein Therapeutics, Inc RNTX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,7600-0,04 (-5,47 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,76 | -5,47 % | $0,80 | $0,81 | $0,76 | 223,89K |
| 2026-09-30 | $0,80 | +1,77 % | $0,80 | $0,83 | $0,76 | 419,00K |
| 2026-09-29 | $0,79 | +9,57 % | $0,72 | $0,81 | $0,72 | 388,40K |
| 2026-09-28 | $0,72 | -3,61 % | $0,76 | $0,79 | $0,72 | 162,80K |
| 2026-09-25 | $0,75 | +0,54 % | $0,74 | $0,82 | $0,73 | 112,80K |
| 2026-09-24 | $0,74 | -3,38 % | $0,77 | $0,79 | $0,71 | 296,30K |
| 2026-09-23 | $0,77 | -3,14 % | $0,79 | $0,82 | $0,77 | 441,40K |
| 2026-09-22 | $0,80 | 0,00 % | $0,81 | $0,82 | $0,79 | 87,10K |
| 2026-09-21 | $0,80 | -0,62 % | $0,81 | $0,81 | $0,79 | 178,20K |
| 2026-09-18 | $0,80 | +1,39 % | $0,79 | $0,82 | $0,78 | 492,50K |
| 2026-09-17 | $0,79 | +12,39 % | $0,71 | $0,79 | $0,70 | 262,70K |
| 2026-09-16 | $0,70 | -0,85 % | $0,71 | $0,74 | $0,70 | 266,40K |
| 2026-09-15 | $0,71 | -10,49 % | $0,78 | $0,79 | $0,70 | 556,10K |
| 2026-09-14 | $0,79 | +0,76 % | $0,80 | $0,85 | $0,75 | 346,80K |
| 2026-09-11 | $0,79 | +0,51 % | $0,80 | $0,81 | $0,77 | 295,60K |
| 2026-09-10 | $0,78 | -5,68 % | $0,82 | $0,83 | $0,77 | 240,80K |
| 2026-09-09 | $0,83 | -4,06 % | $0,88 | $0,88 | $0,82 | 265,30K |
| 2026-09-08 | $0,86 | -2,92 % | $0,93 | $0,96 | $0,85 | 760,30K |
| 2026-09-04 | $0,89 | +5,33 % | $0,92 | $0,92 | $0,85 | 984,80K |
| 2026-09-03 | $0,84 | +8,90 % | $0,79 | $0,87 | $0,79 | 568,00K |
| 2026-09-02 | $0,77 | +2,92 % | $0,76 | $0,79 | $0,74 | 489,10K |
| 2026-09-01 | $0,75 | +0,40 % | $0,75 | $0,76 | $0,73 | 344,30K |
| 2026-08-31 | $0,75 | -1,57 % | $0,77 | $0,78 | $0,74 | 546,10K |
| 2026-08-28 | $0,76 | -2,68 % | $0,79 | $0,79 | $0,76 | 259,00K |
| 2026-08-27 | $0,78 | -2,13 % | $0,79 | $0,81 | $0,78 | 136,50K |
| 2026-08-26 | $0,80 | 0,00 % | $0,81 | $0,82 | $0,78 | 324,70K |
| 2026-08-25 | $0,80 | 0,00 % | $0,80 | $0,82 | $0,77 | 276,80K |
| 2026-08-24 | $0,80 | -2,20 % | $0,82 | $0,82 | $0,77 | 463,60K |
| 2026-08-21 | $0,82 | +3,02 % | $0,80 | $0,86 | $0,77 | 580,00K |
| 2026-08-20 | $0,79 | +0,25 % | $0,86 | $0,88 | $0,77 | 2,49M |
| 2026-08-19 | $0,79 | +2,86 % | $0,80 | $0,82 | $0,77 | 352,90K |
| 2026-08-18 | $0,77 | -8,44 % | $0,85 | $0,88 | $0,77 | 525,30K |
| 2026-08-17 | $0,84 | +4,34 % | $0,82 | $0,86 | $0,77 | 296,60K |
| 2026-08-14 | $0,81 | +2,28 % | $0,81 | $0,82 | $0,76 | 216,10K |
| 2026-08-13 | $0,79 | -2,11 % | $0,81 | $0,83 | $0,78 | 217,50K |
| 2026-08-12 | $0,81 | -1,47 % | $0,82 | $0,82 | $0,80 | 79,50K |
| 2026-08-11 | $0,82 | +2,90 % | $0,82 | $0,86 | $0,77 | 201,40K |
| 2026-08-10 | $0,79 | -2,93 % | $0,83 | $0,84 | $0,76 | 398,80K |
| 2026-08-07 | $0,82 | +3,68 % | $0,79 | $0,82 | $0,77 | 361,30K |
| 2026-08-06 | $0,79 | +10,50 % | $0,72 | $0,79 | $0,72 | 206,10K |
| 2026-08-05 | $0,71 | -6,54 % | $0,76 | $0,78 | $0,69 | 1,10M |
| 2026-08-04 | $0,76 | +2,41 % | $0,76 | $0,81 | $0,75 | 483,80K |
| 2026-08-03 | $0,75 | +1,22 % | $0,74 | $0,76 | $0,73 | 139,30K |
| 2026-07-31 | $0,74 | -4,04 % | $0,81 | $0,81 | $0,73 | 391,70K |
| 2026-07-30 | $0,77 | +1,32 % | $0,75 | $0,83 | $0,75 | 182,10K |
| 2026-07-29 | $0,76 | -3,07 % | $0,78 | $0,80 | $0,75 | 215,20K |
| 2026-07-28 | $0,78 | 0,00 % | $0,78 | $0,81 | $0,73 | 833,90K |
| 2026-07-27 | $0,78 | -1,14 % | $0,80 | $0,83 | $0,76 | 336,50K |
| 2026-07-24 | $0,79 | -1,13 % | $0,80 | $0,83 | $0,76 | 342,10K |
| 2026-07-23 | $0,80 | -4,76 % | $0,85 | $0,87 | $0,76 | 1,35M |
| 2026-07-22 | $0,84 | -6,15 % | $0,91 | $0,93 | $0,83 | 303,20K |
| 2026-07-21 | $0,89 | +6,04 % | $0,85 | $0,93 | $0,83 | 594,50K |
| 2026-07-20 | $0,84 | -2,09 % | $0,88 | $0,92 | $0,83 | 575,40K |
| 2026-07-17 | $0,86 | 0,00 % | $0,90 | $0,91 | $0,85 | 175,10K |
| 2026-07-16 | $0,86 | -8,88 % | $0,93 | $0,96 | $0,86 | 203,60K |
| 2026-07-15 | $0,95 | +3,28 % | $0,92 | $0,95 | $0,90 | 252,00K |
| 2026-07-14 | $0,92 | +0,88 % | $0,92 | $0,93 | $0,87 | 378,90K |
| 2026-07-13 | $0,91 | -7,35 % | $0,96 | $1,00 | $0,87 | 644,40K |
| 2026-07-10 | $0,98 | -1,80 % | $0,96 | $1,00 | $0,94 | 148,40K |
| 2026-07-09 | $1,00 | +2,89 % | $0,99 | $1,00 | $0,95 | 313,50K |
| 2026-07-08 | $0,97 | -3,96 % | $0,99 | $1,01 | $0,95 | 159,60K |
| 2026-07-07 | $1,01 | -1,94 % | $1,03 | $1,05 | $0,96 | 430,80K |
| 2026-07-06 | $1,03 | +3,83 % | $0,98 | $1,03 | $0,95 | 162,30K |
| 2026-07-02 | $0,99 | +1,43 % | $0,99 | $1,01 | $0,97 | 226,90K |
| 2026-07-01 | $0,98 | -5,96 % | $1,01 | $1,03 | $0,95 | 848,30K |
| 2026-06-30 | $1,04 | 0,00 % | $1,04 | $1,04 | $0,98 | 767,90K |
| 2026-06-29 | $1,04 | +7,11 % | $0,97 | $1,04 | $0,95 | 869,30K |
| 2026-06-26 | $0,97 | +3,85 % | $0,92 | $0,98 | $0,90 | 331,10K |
| 2026-06-25 | $0,94 | -7,43 % | $1,00 | $1,02 | $0,93 | 450,50K |
| 2026-06-24 | $1,01 | +4,23 % | $0,97 | $1,01 | $0,95 | 578,40K |
| 2026-06-23 | $0,97 | +7,19 % | $0,91 | $1,02 | $0,91 | 447,00K |
| 2026-06-22 | $0,90 | -1,31 % | $0,92 | $0,95 | $0,88 | 610,60K |
| 2026-06-18 | $0,92 | +5,90 % | $0,89 | $0,93 | $0,87 | 2,06M |
| 2026-06-17 | $0,87 | -8,47 % | $0,94 | $0,99 | $0,86 | 749,70K |
| 2026-06-16 | $0,94 | +0,21 % | $0,93 | $1,00 | $0,92 | 1,26M |
| 2026-06-15 | $0,94 | -1,57 % | $0,95 | $1,01 | $0,94 | 594,70K |
| 2026-06-12 | $0,96 | +3,46 % | $0,92 | $1,04 | $0,90 | 721,50K |
| 2026-06-11 | $0,93 | +0,65 % | $0,91 | $0,94 | $0,89 | 370,30K |
| 2026-06-10 | $0,92 | 0,00 % | $0,91 | $0,97 | $0,89 | 248,60K |
| 2026-06-09 | $0,92 | -3,06 % | $0,95 | $0,98 | $0,89 | 391,90K |
| 2026-06-08 | $0,95 | +0,64 % | $0,95 | $0,98 | $0,92 | 453,10K |
| 2026-06-05 | $0,94 | -7,55 % | $1,04 | $1,04 | $0,94 | 1,12M |
| 2026-06-04 | $1,02 | 0,00 % | $1,01 | $1,06 | $0,99 | 441,60K |
| 2026-06-03 | $1,02 | -0,97 % | $1,01 | $1,04 | $0,98 | 407,30K |
| 2026-06-02 | $1,03 | -3,74 % | $1,08 | $1,08 | $1,02 | 314,30K |
| 2026-06-01 | $1,07 | -3,60 % | $1,08 | $1,12 | $1,04 | 491,90K |
| 2026-05-29 | $1,11 | 0,00 % | $1,11 | $1,17 | $1,08 | 545,30K |
| 2026-05-28 | $1,11 | +4,72 % | $1,05 | $1,14 | $1,04 | 425,40K |
| 2026-05-27 | $1,06 | -0,93 % | $1,05 | $1,09 | $1,01 | 148,70K |
| 2026-05-26 | $1,07 | +3,88 % | $1,05 | $1,08 | $1,02 | 349,70K |