Rein Therapeutics, Inc RNTX
NASDAQ · United States · Health Technology
$0.7700-0.03 (-4.23%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.77 | -3.97% | $0.80 | $0.81 | $0.76 | 140.31K |
| 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 |