Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX
· Real-Time Price · USD
1.18
-0.02 (-1.26%)
At close: Sep 26, 2025, 3:59 PM
1.18
0.00%
After-hours: Sep 26, 2025, 07:33 PM EDT
RNTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 149,331 |
| Sep 25, 2025 | 1.18 | 1.25 | 1.16 | 1.20 | 1.20 | 0.84% | 271,800 |
| Sep 24, 2025 | 1.15 | 1.21 | 1.13 | 1.19 | 1.19 | 6.25% | 840,177 |
| Sep 23, 2025 | 1.18 | 1.33 | 1.12 | 1.12 | 1.12 | -5.08% | 594,400 |
| Sep 22, 2025 | 1.21 | 1.26 | 1.16 | 1.18 | 1.18 | -2.48% | 426,100 |
| Sep 19, 2025 | 1.17 | 1.34 | 1.15 | 1.21 | 1.21 | 5.22% | 114,358 |
| Sep 18, 2025 | 1.13 | 1.23 | 1.13 | 1.15 | 1.15 | 0.00% | 273,191 |
| Sep 17, 2025 | 1.12 | 1.19 | 1.08 | 1.15 | 1.15 | 0.00% | 301,909 |
| Sep 16, 2025 | 1.09 | 1.24 | 1.09 | 1.15 | 1.15 | 3.60% | 159,813 |
| Sep 15, 2025 | 1.21 | 1.25 | 1.11 | 1.11 | 1.11 | -6.72% | 84,554 |
| Sep 12, 2025 | 1.11 | 1.23 | 1.11 | 1.19 | 1.19 | 10.19% | 41,200 |
| Sep 11, 2025 | 1.20 | 1.20 | 1.07 | 1.08 | 1.08 | -9.24% | 270,554 |
| Sep 10, 2025 | 1.26 | 1.30 | 1.17 | 1.19 | 1.19 | -9.16% | 96,700 |
| Sep 9, 2025 | 1.34 | 1.43 | 1.29 | 1.31 | 1.31 | -2.24% | 59,000 |
| Sep 8, 2025 | 1.34 | 1.38 | 1.30 | 1.34 | 1.34 | 0.75% | 21,729 |
| Sep 5, 2025 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | -2.92% | 90,908 |
| Sep 4, 2025 | 1.24 | 1.48 | 1.24 | 1.37 | 1.37 | 8.73% | 259,900 |
| Sep 3, 2025 | 1.38 | 1.38 | 1.24 | 1.26 | 1.26 | -6.67% | 121,171 |
| Sep 2, 2025 | 1.34 | 1.38 | 1.23 | 1.35 | 1.35 | -2.88% | 242,343 |
| Aug 29, 2025 | 1.22 | 1.40 | 1.15 | 1.39 | 1.39 | 23.01% | 644,600 |