5 DAY PERFORMANCE
+79.10%
1 MONTH PERFORMANCE
+45.45%
3 MONTH PERFORMANCE
+67.97%
6 MONTH PERFORMANCE
+17.65%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
-24.53%
Rein Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.65 | $0.61 (-5.85%) | $0.66 | $0.57 | 303.74 K | $18.58 M |
| 11/04/2026 | $0.69 | $0.66 (-4.22%) | $0.73 | $0.65 | 213.90 K | $19.99 M |
| 11/03/2026 | $0.67 | $0.67 (-0.07%) | $0.71 | $0.63 | 256.43 K | $20.26 M |
| 11/02/2026 | $0.69 | $0.64 (-7.89%) | $0.71 | $0.62 | 392.74 K | $19.29 M |
| 10/30/2026 | $0.70 | $0.67 (-4.29%) | $0.70 | $0.66 | 121.50 K | $20.34 M |
| 10/29/2026 | $0.71 | $0.73 (2.71%) | $0.75 | $0.68 | 189.14 K | $22.06 M |
| 10/28/2026 | $0.70 | $0.71 (2.54%) | $0.74 | $0.66 | 389.89 K | $21.69 M |
| 10/27/2026 | $0.60 | $0.70 (17.37%) | $0.72 | $0.59 | 622.14 K | $21.38 M |
| 10/26/2026 | $0.57 | $0.58 (2.32%) | $0.61 | $0.56 | 394.14 K | $17.70 M |
| 10/23/2026 | $0.60 | $0.58 (-2.17%) | $0.61 | $0.57 | 331.33 K | $17.67 M |
| 10/22/2026 | $0.62 | $0.60 (-2.84%) | $0.62 | $0.59 | 305.25 K | $18.29 M |
| 10/21/2026 | $0.61 | $0.62 (2.93%) | $0.65 | $0.60 | 266.10 K | $18.97 M |
| 10/20/2026 | $0.55 | $0.60 (9.19%) | $0.61 | $0.54 | 296.44 K | $18.06 M |
| 10/19/2026 | $0.58 | $0.55 (-4.79%) | $0.61 | $0.55 | 502.20 K | $16.76 M |
| 10/16/2026 | $0.61 | $0.59 (-3.7%) | $0.62 | $0.57 | 372.10 K | $17.92 M |
| 10/15/2026 | $0.60 | $0.63 (4.67%) | $0.67 | $0.55 | 1.37 M | $19.06 M |
| 10/14/2026 | $0.75 | $0.59 (-22.34%) | $0.76 | $0.54 | 1.15 M | $17.79 M |
| 10/13/2026 | $0.78 | $0.75 (-2.93%) | $0.78 | $0.75 | 142.81 K | $22.91 M |
| 10/12/2026 | $0.77 | $0.78 (1.94%) | $0.79 | $0.75 | 108.13 K | $23.83 M |
| 10/09/2026 | $0.76 | $0.79 (4.38%) | $0.81 | $0.76 | 307.54 K | $24.10 M |
| 10/08/2026 | $0.78 | $0.77 (-1.88%) | $0.78 | $0.75 | 477.62 K | $23.35 M |
| 10/07/2026 | $0.80 | $0.79 (-1.41%) | $0.82 | $0.78 | 447.00 K | $23.94 M |
| 10/06/2026 | $0.83 | $0.83 (0%) | $0.83 | $0.81 | 185.63 K | $25.04 M |
| 10/05/2026 | $0.81 | $0.83 (1.25%) | $0.87 | $0.81 | 336.29 K | $25.04 M |
| 10/02/2026 | $0.85 | $0.80 (-5.8%) | $0.86 | $0.78 | 480.88 K | $24.30 M |
| 10/01/2026 | $0.80 | $0.85 (5.98%) | $0.90 | $0.76 | 1.11 M | $25.87 M |
| 09/30/2026 | $0.80 | $0.80 (0.5%) | $0.83 | $0.76 | 419.00 K | $24.41 M |
| 09/29/2026 | $0.72 | $0.79 (9.78%) | $0.81 | $0.72 | 388.48 K | $23.98 M |
| 09/28/2026 | $0.76 | $0.72 (-5.54%) | $0.79 | $0.72 | 162.80 K | $21.89 M |
| 09/25/2026 | $0.74 | $0.75 (0.99%) | $0.82 | $0.73 | 112.80 K | $22.72 M |
| 09/24/2026 | $0.77 | $0.74 (-3.38%) | $0.78 | $0.71 | 296.31 K | $22.58 M |
| 09/23/2026 | $0.79 | $0.77 (-2.49%) | $0.82 | $0.77 | 441.40 K | $23.38 M |
| 09/22/2026 | $0.81 | $0.79 (-1.52%) | $0.82 | $0.79 | 87.14 K | $24.12 M |
| 09/21/2026 | $0.81 | $0.79 (-1.99%) | $0.81 | $0.79 | 178.20 K | $24.12 M |
| 09/18/2026 | $0.79 | $0.80 (1.02%) | $0.82 | $0.78 | 492.50 K | $24.28 M |
| 09/17/2026 | $0.72 | $0.79 (10.32%) | $0.79 | $0.70 | 262.70 K | $23.96 M |
| 09/16/2026 | $0.71 | $0.70 (-1.13%) | $0.74 | $0.70 | 266.51 K | $21.31 M |
| 09/15/2026 | $0.78 | $0.71 (-9.79%) | $0.79 | $0.70 | 556.13 K | $21.48 M |
| 09/14/2026 | $0.80 | $0.79 (-1.21%) | $0.85 | $0.75 | 346.82 K | $24.01 M |
| 09/11/2026 | $0.80 | $0.79 (-1.79%) | $0.81 | $0.77 | 295.60 K | $23.83 M |
| 09/10/2026 | $0.82 | $0.78 (-4.77%) | $0.84 | $0.77 | 240.80 K | $23.70 M |
| 09/09/2026 | $0.88 | $0.83 (-5.97%) | $0.88 | $0.82 | 265.30 K | $25.12 M |
| 09/08/2026 | $0.93 | $0.86 (-7.26%) | $0.96 | $0.85 | 763.81 K | $26.18 M |
| 09/04/2026 | $0.92 | $0.89 (-3.36%) | $0.92 | $0.85 | 986.05 K | $26.99 M |
| 09/03/2026 | $0.79 | $0.84 (6.78%) | $0.87 | $0.79 | 568.11 K | $25.61 M |
| 09/02/2026 | $0.76 | $0.77 (1.95%) | $0.79 | $0.74 | 489.10 K | $23.52 M |
| 09/01/2026 | $0.75 | $0.75 (0.49%) | $0.77 | $0.73 | 344.30 K | $22.85 M |
| 08/31/2026 | $0.77 | $0.75 (-2.61%) | $0.78 | $0.74 | 546.10 K | $22.76 M |
| 08/28/2026 | $0.79 | $0.76 (-3.34%) | $0.79 | $0.76 | 259.03 K | $23.13 M |
| 08/27/2026 | $0.79 | $0.78 (-1.2%) | $0.81 | $0.78 | 136.50 K | $23.76 M |
| 08/26/2026 | $0.81 | $0.80 (-1.23%) | $0.82 | $0.78 | 324.71 K | $24.28 M |
| 08/25/2026 | $0.80 | $0.80 (-0.55%) | $0.82 | $0.77 | 276.80 K | $24.28 M |
| 08/24/2026 | $0.82 | $0.80 (-2.44%) | $0.82 | $0.77 | 463.60 K | $24.28 M |
| 08/21/2026 | $0.80 | $0.82 (2.25%) | $0.86 | $0.77 | 583.53 K | $54.88 M |
| 08/20/2026 | $0.86 | $0.79 (-7.32%) | $0.88 | $0.78 | 2.49 M | $53.24 M |
| 08/19/2026 | $0.80 | $0.79 (-1%) | $0.82 | $0.77 | 352.90 K | $53.13 M |
| 08/18/2026 | $0.85 | $0.77 (-9.31%) | $0.88 | $0.77 | 525.30 K | $51.66 M |
| 08/17/2026 | $0.82 | $0.84 (2.6%) | $0.86 | $0.78 | 296.67 K | $56.44 M |
| 08/14/2026 | $0.81 | $0.81 (-0.49%) | $0.82 | $0.76 | 216.10 K | $54.07 M |
| 08/13/2026 | $0.81 | $0.79 (-2.78%) | $0.83 | $0.78 | 217.52 K | $52.83 M |
| 08/12/2026 | $0.82 | $0.81 (-2.15%) | $0.82 | $0.80 | 79.86 K | $54.00 M |
| 08/11/2026 | $0.82 | $0.82 (0.11%) | $0.86 | $0.77 | 201.42 K | $54.80 M |
| 08/10/2026 | $0.83 | $0.79 (-4.72%) | $0.84 | $0.76 | 399.04 K | $53.27 M |
| 08/07/2026 | $0.79 | $0.82 (3.68%) | $0.82 | $0.77 | 361.30 K | $24.81 M |
| 08/06/2026 | $0.72 | $0.79 (9.51%) | $0.79 | $0.72 | 206.10 K | $23.93 M |
| 08/05/2026 | $0.77 | $0.71 (-6.66%) | $0.78 | $0.69 | 1.10 M | $21.69 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.
