5 DAY PERFORMANCE
+62.73%
1 MONTH PERFORMANCE
+18.81%
3 MONTH PERFORMANCE
+2.56%
6 MONTH PERFORMANCE
+5.26%
YEAR-TO-DATE PERFORMANCE
+3.45%
1 YEAR PERFORMANCE
+8.11%
Rein Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
