Rein Therapeutics Inc. (RNTX)
NASDAQ: RNTX
· Real-Time Price · USD
1.32
-0.04 (-3.30%)
At close: Sep 05, 2025, 3:59 PM
1.38
4.55%
After-hours: Sep 05, 2025, 07:57 PM EDT
RNTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | -2.92% | 90,842 |
| 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 |
| Aug 28, 2025 | 1.12 | 1.15 | 1.06 | 1.13 | 1.13 | 2.73% | 83,065 |
| Aug 27, 2025 | 1.16 | 1.21 | 1.10 | 1.10 | 1.10 | -4.35% | 56,930 |
| Aug 26, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 37,026 |
| Aug 25, 2025 | 1.23 | 1.28 | 1.16 | 1.18 | 1.18 | -7.09% | 108,600 |
| Aug 22, 2025 | 1.13 | 1.30 | 1.11 | 1.27 | 1.27 | 12.39% | 39,900 |
| Aug 21, 2025 | 1.13 | 1.20 | 1.10 | 1.13 | 1.13 | -1.74% | 60,800 |
| Aug 20, 2025 | 1.10 | 1.18 | 1.06 | 1.15 | 1.15 | 4.55% | 111,355 |
| Aug 19, 2025 | 1.20 | 1.20 | 1.06 | 1.10 | 1.10 | -2.65% | 100,523 |
| Aug 18, 2025 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -5.04% | 48,900 |
| Aug 15, 2025 | 1.14 | 1.23 | 1.11 | 1.19 | 1.19 | 2.59% | 51,400 |
| Aug 14, 2025 | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | -3.33% | 32,234 |
| Aug 13, 2025 | 1.21 | 1.23 | 1.15 | 1.20 | 1.20 | 1.69% | 71,563 |
| Aug 12, 2025 | 1.16 | 1.21 | 1.12 | 1.18 | 1.18 | 1.72% | 49,300 |
| Aug 11, 2025 | 1.09 | 1.16 | 1.06 | 1.16 | 1.16 | 4.50% | 51,000 |
| Aug 8, 2025 | 1.12 | 1.14 | 1.06 | 1.11 | 1.11 | 0.00% | 35,041 |