5 DAY PERFORMANCE
+31.05%
1 MONTH PERFORMANCE
+16.50%
3 MONTH PERFORMANCE
+0.84%
6 MONTH PERFORMANCE
-11.11%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
-20.00%
Rein Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.92 | $0.90 (-1.29%) | $0.95 | $0.88 | 610.71 K | $27.44 M |
| 06/18/2026 | $0.89 | $0.92 (3.31%) | $0.93 | $0.86 | 2.06 M | $27.80 M |
| 06/17/2026 | $0.95 | $0.86 (-8.48%) | $0.99 | $0.86 | 749.70 K | $26.25 M |
| 06/16/2026 | $0.93 | $0.95 (1.72%) | $1.00 | $0.92 | 1.26 M | $28.69 M |
| 06/15/2026 | $0.95 | $0.94 (-1.29%) | $1.01 | $0.94 | 594.88 K | $28.61 M |
| 06/12/2026 | $0.92 | $0.96 (3.95%) | $1.04 | $0.90 | 721.50 K | $29.08 M |
| 06/11/2026 | $0.91 | $0.93 (1.71%) | $0.94 | $0.89 | 370.32 K | $28.10 M |
| 06/10/2026 | $0.91 | $0.92 (1.14%) | $0.97 | $0.89 | 248.68 K | $27.94 M |
| 06/09/2026 | $0.95 | $0.92 (-3.12%) | $0.98 | $0.89 | 391.97 K | $27.94 M |
| 06/08/2026 | $0.96 | $0.95 (-0.7%) | $0.98 | $0.92 | 453.21 K | $28.80 M |
| 06/05/2026 | $1.04 | $0.94 (-9.32%) | $1.04 | $0.94 | 1.12 M | $28.63 M |
| 06/04/2026 | $1.01 | $1.02 (0.99%) | $1.06 | $0.99 | 441.60 K | $30.96 M |
| 06/03/2026 | $1.01 | $1.02 (0.99%) | $1.04 | $0.98 | 407.43 K | $30.96 M |
| 06/02/2026 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.02 | 314.30 K | $31.27 M |
| 06/01/2026 | $1.08 | $1.07 (-0.93%) | $1.12 | $1.04 | 491.90 K | $32.48 M |
| 05/29/2026 | $1.11 | $1.11 (0%) | $1.17 | $1.08 | 545.37 K | $33.69 M |
| 05/28/2026 | $1.05 | $1.11 (5.71%) | $1.15 | $1.04 | 425.95 K | $33.69 M |
| 05/27/2026 | $1.05 | $1.06 (0.95%) | $1.09 | $1.01 | 148.73 K | $32.18 M |
| 05/26/2026 | $1.05 | $1.07 (1.9%) | $1.08 | $1.02 | 349.72 K | $32.48 M |
| 05/22/2026 | $1.06 | $1.03 (-2.83%) | $1.08 | $1.01 | 390.00 K | $31.27 M |
| 05/21/2026 | $0.99 | $1.04 (5.05%) | $1.05 | $0.95 | 597.03 K | $31.57 M |
| 05/20/2026 | $0.99 | $0.97 (-2.45%) | $1.00 | $0.95 | 602.27 K | $29.43 M |
| 05/19/2026 | $1.04 | $1.00 (-4.33%) | $1.04 | $0.98 | 986.10 K | $30.20 M |
| 05/18/2026 | $1.10 | $1.04 (-5.45%) | $1.14 | $1.02 | 453.80 K | $31.57 M |
| 05/15/2026 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.01 | 683.85 K | $31.87 M |
| 05/14/2026 | $1.16 | $1.13 (-2.59%) | $1.19 | $1.12 | 341.70 K | $34.30 M |
| 05/13/2026 | $1.14 | $1.16 (1.75%) | $1.20 | $1.09 | 530.12 K | $35.21 M |
| 05/12/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.07 | 303.33 K | $34.00 M |
| 05/11/2026 | $1.22 | $1.15 (-5.74%) | $1.23 | $1.14 | 617.20 K | $34.91 M |
| 05/08/2026 | $1.18 | $1.22 (3.39%) | $1.24 | $1.15 | 2.32 M | $37.03 M |
| 05/07/2026 | $1.17 | $1.17 (0%) | $1.19 | $1.14 | 648.73 K | $35.51 M |
| 05/06/2026 | $1.04 | $1.17 (12.5%) | $1.20 | $1.01 | 3.57 M | $35.51 M |
| 05/05/2026 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.00 | 2.96 M | $30.96 M |
| 05/04/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.01 | 1.85 M | $30.96 M |
| 05/01/2026 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.00 | 11.89 M | $31.27 M |
| 04/30/2026 | $1.28 | $1.36 (6.25%) | $1.37 | $1.27 | 566.90 K | $41.28 M |
| 04/29/2026 | $1.29 | $1.27 (-1.55%) | $1.52 | $1.17 | 671.90 K | $38.55 M |
| 04/28/2026 | $1.50 | $1.45 (-3.33%) | $1.52 | $1.37 | 210.90 K | $44.01 M |
| 04/27/2026 | $1.64 | $1.49 (-9.15%) | $1.68 | $1.46 | 212.51 K | $45.23 M |
| 04/24/2026 | $1.78 | $1.66 (-6.74%) | $1.83 | $1.63 | 127.01 K | $50.39 M |
| 04/23/2026 | $1.89 | $1.84 (-2.65%) | $1.99 | $1.79 | 70.61 K | $55.85 M |
| 04/22/2026 | $1.91 | $1.88 (-1.57%) | $2.10 | $1.84 | 184.10 K | $57.07 M |
| 04/21/2026 | $1.80 | $1.87 (3.89%) | $1.89 | $1.68 | 152.74 K | $56.76 M |
| 04/20/2026 | $1.73 | $1.83 (5.78%) | $1.90 | $1.67 | 100.32 K | $55.55 M |
| 04/17/2026 | $1.79 | $1.76 (-1.68%) | $1.84 | $1.71 | 56.30 K | $53.42 M |
| 04/16/2026 | $1.79 | $1.70 (-5.03%) | $1.85 | $1.70 | 87.20 K | $51.60 M |
| 04/15/2026 | $1.63 | $1.78 (9.2%) | $1.83 | $1.56 | 173.35 K | $54.03 M |
| 04/14/2026 | $1.56 | $1.63 (4.49%) | $1.64 | $1.53 | 115.82 K | $49.48 M |
| 04/13/2026 | $1.47 | $1.55 (5.44%) | $1.59 | $1.42 | 81.40 K | $47.05 M |
| 04/10/2026 | $1.54 | $1.49 (-3.25%) | $1.58 | $1.42 | 40.40 K | $45.23 M |
| 04/09/2026 | $1.55 | $1.53 (-1.29%) | $1.62 | $1.48 | 49.10 K | $46.44 M |
| 04/08/2026 | $1.69 | $1.57 (-7.1%) | $1.70 | $1.48 | 283.60 K | $47.66 M |
| 04/07/2026 | $1.41 | $1.58 (12.06%) | $1.70 | $1.37 | 542.20 K | $47.96 M |
| 04/06/2026 | $1.24 | $1.39 (12.1%) | $1.50 | $1.24 | 236.10 K | $42.19 M |
| 04/02/2026 | $1.17 | $1.21 (3.42%) | $1.33 | $1.11 | 155.10 K | $36.73 M |
| 04/01/2026 | $1.32 | $1.21 (-8.33%) | $1.32 | $1.21 | 32.90 K | $36.73 M |
| 03/31/2026 | $1.27 | $1.30 (2.36%) | $1.33 | $1.20 | 31.97 K | $39.46 M |
| 03/30/2026 | $1.28 | $1.27 (-0.78%) | $1.32 | $1.13 | 48.65 K | $38.55 M |
| 03/27/2026 | $1.24 | $1.25 (0.81%) | $1.29 | $1.15 | 51.00 K | $37.94 M |
| 03/26/2026 | $1.30 | $1.27 (-2.31%) | $1.37 | $1.16 | 116.44 K | $38.55 M |
| 03/25/2026 | $1.26 | $1.30 (3.17%) | $1.33 | $1.23 | 57.31 K | $39.46 M |
| 03/24/2026 | $1.18 | $1.22 (3.39%) | $1.26 | $1.12 | 189.23 K | $37.03 M |
| 03/23/2026 | $1.20 | $1.19 (-0.83%) | $1.26 | $1.19 | 38.14 K | $36.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
