Reata Pharmaceuticals Inc... (RETA)
NASDAQ: RETA
· Real-Time Price · USD
172.36
0.04 (0.02%)
At close: Sep 25, 2023, 10:00 PM
RETA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2023 | 172.36 | 172.36 | 172.36 | 172.36 | 172.36 | 0.00% | 0 |
| Sep 25, 2023 | 172.34 | 172.46 | 172.32 | 172.36 | 172.36 | 0.02% | 1,988,594 |
| Sep 22, 2023 | 172.29 | 172.34 | 172.25 | 172.32 | 172.32 | 0.09% | 748,905 |
| Sep 21, 2023 | 172.22 | 172.36 | 172.12 | 172.17 | 172.17 | -0.02% | 1,940,156 |
| Sep 20, 2023 | 172.10 | 172.21 | 172.10 | 172.21 | 172.21 | 0.06% | 517,740 |
| Sep 19, 2023 | 172.00 | 172.15 | 171.96 | 172.11 | 172.11 | 0.03% | 422,585 |
| Sep 18, 2023 | 172.00 | 172.08 | 171.76 | 172.05 | 172.05 | 0.03% | 485,787 |
| Sep 15, 2023 | 172.05 | 172.15 | 171.75 | 172.00 | 172.00 | -0.03% | 904,399 |
| Sep 14, 2023 | 172.00 | 172.10 | 171.98 | 172.06 | 172.06 | 0.03% | 391,403 |
| Sep 13, 2023 | 172.00 | 172.10 | 171.95 | 172.00 | 172.00 | 0.01% | 1,054,254 |
| Sep 12, 2023 | 170.54 | 172.05 | 170.32 | 171.98 | 171.98 | 0.61% | 1,689,338 |
| Sep 11, 2023 | 170.41 | 171.12 | 170.25 | 170.94 | 170.94 | 0.36% | 1,094,717 |
| Sep 8, 2023 | 169.75 | 170.39 | 169.70 | 170.32 | 170.32 | 0.10% | 547,685 |
| Sep 7, 2023 | 169.56 | 170.26 | 169.56 | 170.15 | 170.15 | 0.31% | 694,658 |
| Sep 6, 2023 | 169.38 | 169.80 | 169.38 | 169.63 | 169.63 | -0.09% | 335,900 |
| Sep 5, 2023 | 168.67 | 169.98 | 168.67 | 169.79 | 169.79 | 0.31% | 642,400 |
| Sep 1, 2023 | 168.90 | 169.50 | 168.90 | 169.26 | 169.26 | 0.15% | 366,100 |
| Aug 31, 2023 | 168.84 | 169.26 | 168.74 | 169.00 | 169.00 | 0.18% | 658,900 |
| Aug 30, 2023 | 169.14 | 169.17 | 168.67 | 168.70 | 168.70 | -0.11% | 456,500 |
| Aug 29, 2023 | 169.19 | 169.20 | 168.80 | 168.88 | 168.88 | -0.01% | 624,800 |