5 DAY PERFORMANCE
+70.92%
1 MONTH PERFORMANCE
+46.70%
3 MONTH PERFORMANCE
+31.05%
6 MONTH PERFORMANCE
-3.23%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
-0.83%
Rein Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.80 | $0.79 (-1.06%) | $0.80 | $0.79 | 178.05 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 |
| 08/04/2026 | $0.76 | $0.76 (0.49%) | $0.81 | $0.75 | 483.80 K | $23.18 M |
| 08/03/2026 | $0.74 | $0.75 (0.74%) | $0.76 | $0.73 | 139.31 K | $22.63 M |
| 07/31/2026 | $0.81 | $0.74 (-8.85%) | $0.81 | $0.73 | 391.70 K | $22.38 M |
| 07/30/2026 | $0.75 | $0.77 (1.9%) | $0.83 | $0.75 | 182.11 K | $23.31 M |
| 07/29/2026 | $0.78 | $0.76 (-2.73%) | $0.80 | $0.75 | 215.20 K | $23.01 M |
| 07/28/2026 | $0.78 | $0.78 (0.23%) | $0.81 | $0.73 | 833.94 K | $23.73 M |
| 07/27/2026 | $0.80 | $0.78 (-2.3%) | $0.83 | $0.76 | 336.50 K | $23.73 M |
| 07/24/2026 | $0.80 | $0.79 (-1.09%) | $0.83 | $0.76 | 342.10 K | $24.02 M |
| 07/23/2026 | $0.85 | $0.80 (-6.15%) | $0.87 | $0.76 | 1.35 M | $24.29 M |
| 07/22/2026 | $0.91 | $0.84 (-7.39%) | $0.93 | $0.83 | 303.23 K | $25.50 M |
| 07/21/2026 | $0.85 | $0.89 (5.27%) | $0.93 | $0.83 | 594.50 K | $27.16 M |
| 07/20/2026 | $0.89 | $0.84 (-4.67%) | $0.92 | $0.83 | 575.40 K | $25.62 M |
| 07/17/2026 | $0.90 | $0.86 (-4.56%) | $0.91 | $0.85 | 175.10 K | $26.17 M |
| 07/16/2026 | $0.93 | $0.86 (-7.32%) | $0.96 | $0.86 | 203.62 K | $26.17 M |
| 07/15/2026 | $0.92 | $0.95 (2.36%) | $0.95 | $0.90 | 252.03 K | $28.72 M |
| 07/14/2026 | $0.92 | $0.92 (-0.46%) | $0.93 | $0.87 | 378.92 K | $27.80 M |
| 07/13/2026 | $0.96 | $0.91 (-5.47%) | $1.00 | $0.87 | 644.63 K | $27.55 M |
| 07/10/2026 | $0.96 | $0.98 (1.61%) | $1.00 | $0.94 | 148.43 K | $29.75 M |
| 07/09/2026 | $0.99 | $1.00 (0.95%) | $1.00 | $0.95 | 313.50 K | $30.29 M |
| 07/08/2026 | $0.99 | $0.97 (-2.23%) | $1.01 | $0.95 | 159.60 K | $29.44 M |
| 07/07/2026 | $1.03 | $1.01 (-1.94%) | $1.05 | $0.96 | 430.80 K | $30.66 M |
| 07/06/2026 | $0.98 | $1.03 (5.64%) | $1.03 | $0.95 | 162.34 K | $31.27 M |
| 07/02/2026 | $0.99 | $0.99 (0.25%) | $1.01 | $0.97 | 240.06 K | $30.10 M |
| 07/01/2026 | $1.01 | $0.98 (-3.17%) | $1.03 | $0.95 | 848.30 K | $29.69 M |
| 06/30/2026 | $1.04 | $1.04 (0%) | $1.05 | $0.98 | 767.92 K | $31.57 M |
| 06/29/2026 | $0.97 | $1.04 (7.44%) | $1.04 | $0.95 | 869.31 K | $31.57 M |
| 06/26/2026 | $0.92 | $0.97 (5.9%) | $0.97 | $0.90 | 331.10 K | $29.48 M |
| 06/25/2026 | $1.00 | $0.94 (-6.46%) | $1.02 | $0.93 | 450.62 K | $28.39 M |
| 06/24/2026 | $0.97 | $1.01 (4.49%) | $1.01 | $0.95 | 578.40 K | $30.66 M |
| 06/23/2026 | $0.91 | $0.97 (6.91%) | $1.02 | $0.91 | 447.03 K | $29.40 M |
| 06/22/2026 | $0.92 | $0.90 (-1.29%) | $0.95 | $0.88 | 610.71 K | $27.44 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.
