5 DAY PERFORMANCE
+16.50%
1 MONTH PERFORMANCE
-13.67%
3 MONTH PERFORMANCE
+5.26%
6 MONTH PERFORMANCE
-23.08%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
-30.64%
Rein Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.04 | $1.15 (10.58%) | $1.20 | $1.02 | 3.01 M | $30.28 M |
| 05/05/2026 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.00 | 2.96 M | $25.95 M |
| 05/04/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.01 | 1.85 M | $25.95 M |
| 05/01/2026 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.00 | 11.89 M | $26.21 M |
| 04/30/2026 | $1.28 | $1.36 (6.25%) | $1.37 | $1.27 | 566.90 K | $34.60 M |
| 04/29/2026 | $1.29 | $1.27 (-1.55%) | $1.52 | $1.17 | 671.90 K | $32.31 M |
| 04/28/2026 | $1.50 | $1.45 (-3.33%) | $1.52 | $1.37 | 210.90 K | $36.89 M |
| 04/27/2026 | $1.64 | $1.49 (-9.15%) | $1.68 | $1.46 | 212.51 K | $37.91 M |
| 04/24/2026 | $1.78 | $1.66 (-6.74%) | $1.83 | $1.63 | 127.01 K | $42.24 M |
| 04/23/2026 | $1.89 | $1.84 (-2.65%) | $1.99 | $1.79 | 70.61 K | $46.82 M |
| 04/22/2026 | $1.91 | $1.88 (-1.57%) | $2.10 | $1.84 | 184.10 K | $47.84 M |
| 04/21/2026 | $1.80 | $1.87 (3.89%) | $1.89 | $1.68 | 152.74 K | $47.58 M |
| 04/20/2026 | $1.73 | $1.83 (5.78%) | $1.90 | $1.67 | 100.32 K | $46.56 M |
| 04/17/2026 | $1.79 | $1.76 (-1.68%) | $1.84 | $1.71 | 56.30 K | $44.78 M |
| 04/16/2026 | $1.79 | $1.70 (-5.03%) | $1.85 | $1.70 | 87.20 K | $43.26 M |
| 04/15/2026 | $1.63 | $1.78 (9.2%) | $1.83 | $1.56 | 173.35 K | $45.29 M |
| 04/14/2026 | $1.56 | $1.63 (4.49%) | $1.64 | $1.53 | 115.82 K | $41.48 M |
| 04/13/2026 | $1.47 | $1.55 (5.44%) | $1.59 | $1.42 | 81.40 K | $39.44 M |
| 04/10/2026 | $1.54 | $1.49 (-3.25%) | $1.58 | $1.42 | 40.40 K | $37.91 M |
| 04/09/2026 | $1.55 | $1.53 (-1.29%) | $1.62 | $1.48 | 49.10 K | $38.93 M |
| 04/08/2026 | $1.69 | $1.57 (-7.1%) | $1.70 | $1.48 | 283.60 K | $39.95 M |
| 04/07/2026 | $1.41 | $1.58 (12.06%) | $1.70 | $1.37 | 542.20 K | $40.20 M |
| 04/06/2026 | $1.24 | $1.39 (12.1%) | $1.50 | $1.24 | 236.10 K | $35.37 M |
| 04/02/2026 | $1.17 | $1.21 (3.42%) | $1.33 | $1.11 | 155.10 K | $30.79 M |
| 04/01/2026 | $1.32 | $1.21 (-8.33%) | $1.32 | $1.21 | 32.90 K | $30.79 M |
| 03/31/2026 | $1.27 | $1.30 (2.36%) | $1.33 | $1.20 | 31.97 K | $33.08 M |
| 03/30/2026 | $1.28 | $1.27 (-0.78%) | $1.32 | $1.13 | 48.65 K | $32.31 M |
| 03/27/2026 | $1.24 | $1.25 (0.81%) | $1.29 | $1.15 | 51.00 K | $31.81 M |
| 03/26/2026 | $1.30 | $1.27 (-2.31%) | $1.37 | $1.16 | 116.44 K | $32.31 M |
| 03/25/2026 | $1.26 | $1.30 (3.17%) | $1.33 | $1.23 | 57.31 K | $34.27 M |
| 03/24/2026 | $1.18 | $1.22 (3.39%) | $1.26 | $1.12 | 189.23 K | $32.16 M |
| 03/23/2026 | $1.20 | $1.19 (-0.83%) | $1.26 | $1.19 | 38.14 K | $31.37 M |
| 03/20/2026 | $1.33 | $1.24 (-6.77%) | $1.37 | $1.16 | 184.60 K | $32.69 M |
| 03/19/2026 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.19 | 78.90 K | $34.27 M |
| 03/18/2026 | $1.41 | $1.34 (-4.96%) | $1.43 | $1.29 | 79.86 K | $35.32 M |
| 03/17/2026 | $1.39 | $1.42 (2.16%) | $1.47 | $1.36 | 167.35 K | $37.43 M |
| 03/16/2026 | $1.30 | $1.36 (4.62%) | $1.40 | $1.29 | 49.42 K | $35.85 M |
| 03/13/2026 | $1.26 | $1.30 (3.17%) | $1.35 | $1.26 | 44.30 K | $34.27 M |
| 03/12/2026 | $1.25 | $1.28 (2.4%) | $1.39 | $1.25 | 144.90 K | $33.74 M |
| 03/11/2026 | $1.23 | $1.26 (2.44%) | $1.28 | $1.22 | 80.60 K | $33.22 M |
| 03/10/2026 | $1.19 | $1.25 (5.04%) | $1.28 | $1.16 | 144.71 K | $32.95 M |
| 03/09/2026 | $1.21 | $1.20 (-0.83%) | $1.28 | $1.15 | 109.04 K | $31.63 M |
| 03/06/2026 | $1.17 | $1.20 (2.56%) | $1.26 | $1.16 | 77.25 K | $31.63 M |
| 03/05/2026 | $1.24 | $1.19 (-4.03%) | $1.27 | $1.15 | 60.62 K | $31.37 M |
| 03/04/2026 | $1.17 | $1.20 (2.56%) | $1.21 | $1.15 | 78.34 K | $31.63 M |
| 03/03/2026 | $1.18 | $1.15 (-2.54%) | $1.22 | $1.15 | 45.10 K | $30.32 M |
| 03/02/2026 | $1.16 | $1.19 (2.59%) | $1.24 | $1.16 | 112.20 K | $31.37 M |
| 02/27/2026 | $1.17 | $1.14 (-2.56%) | $1.28 | $1.09 | 225.70 K | $30.05 M |
| 02/26/2026 | $1.16 | $1.20 (3.45%) | $1.34 | $1.16 | 234.75 K | $31.63 M |
| 02/25/2026 | $1.25 | $1.23 (-1.6%) | $1.26 | $1.19 | 42.34 K | $32.42 M |
| 02/24/2026 | $1.17 | $1.25 (6.84%) | $1.30 | $1.17 | 43.02 K | $32.95 M |
| 02/23/2026 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.15 | 19.00 K | $30.84 M |
| 02/20/2026 | $1.09 | $1.21 (11.01%) | $1.28 | $1.09 | 81.72 K | $31.90 M |
| 02/19/2026 | $1.10 | $1.12 (1.82%) | $1.13 | $1.09 | 20.40 K | $29.52 M |
| 02/18/2026 | $1.16 | $1.11 (-4.31%) | $1.19 | $1.10 | 86.12 K | $29.26 M |
| 02/17/2026 | $1.11 | $1.15 (3.6%) | $1.21 | $1.08 | 120.80 K | $30.32 M |
| 02/13/2026 | $1.17 | $1.12 (-4.27%) | $1.21 | $1.09 | 84.80 K | $29.52 M |
| 02/12/2026 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.14 | 23.91 K | $30.84 M |
| 02/11/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.14 | 82.21 K | $31.11 M |
| 02/10/2026 | $1.15 | $1.14 (-0.87%) | $1.22 | $1.10 | 97.42 K | $30.05 M |
| 02/09/2026 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.10 | 101.50 K | $30.32 M |
| 02/06/2026 | $1.15 | $1.14 (-0.87%) | $1.21 | $1.11 | 101.74 K | $30.05 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.
