NASDAQ : RNTX
Rein Therapeutics Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.7266 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 62.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rein Therapeutics Inc. (RNTX) closed at 0.67 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.7 | 0.7 | 0.66 | 0.67 | 121,461 | -7.79% |
| 2026-10-29 | 0.7074 | 0.7495 | 0.6766 | 0.7266 | 189,136 | +1.67% |
| 2026-10-28 | 0.697 | 0.7409 | 0.6601 | 0.7147 | 389,886 | +1.49% |
| 2026-10-27 | 0.6 | 0.7199 | 0.5901 | 0.7042 | 622,144 | +20.75% |
| 2026-10-26 | 0.57 | 0.6085 | 0.56 | 0.5832 | 394,139 | +0.19% |
| 2026-10-23 | 0.595 | 0.6116 | 0.5718 | 0.5821 | 331,333 | -3.37% |
| 2026-10-22 | 0.62 | 0.6244 | 0.59 | 0.6024 | 305,247 | -3.59% |
| 2026-10-21 | 0.607 | 0.65 | 0.5951 | 0.6248 | 266,088 | +4.99% |
| 2026-10-20 | 0.545 | 0.6073 | 0.5432 | 0.5951 | 296,443 | +7.81% |
| 2026-10-19 | 0.5798 | 0.615 | 0.5515 | 0.552 | 502,154 | -6.49% |
| 2026-10-16 | 0.613 | 0.6219 | 0.5699 | 0.5903 | 372,098 | -6.00% |
| 2026-10-15 | 0.6 | 0.666 | 0.551 | 0.628 | 1,372,904 | +7.17% |
| 2026-10-14 | 0.7546 | 0.755 | 0.5401 | 0.586 | 1,145,002 | -22.34% |
| 2026-10-13 | 0.7774 | 0.7774 | 0.7502 | 0.7546 | 142,811 | -3.86% |
| 2026-10-12 | 0.77 | 0.7877 | 0.75 | 0.7849 | 108,134 | -1.15% |
| 2026-10-09 | 0.7607 | 0.81 | 0.7607 | 0.794 | 307,535 | +3.21% |
| 2026-10-08 | 0.784 | 0.784 | 0.7461 | 0.7693 | 477,617 | -2.46% |
| 2026-10-07 | 0.8 | 0.8169 | 0.7802 | 0.7887 | 446,969 | -4.40% |
| 2026-10-06 | 0.825 | 0.8341 | 0.8085 | 0.825 | 185,634 | +0.00% |
| 2026-10-05 | 0.8148 | 0.8698 | 0.81 | 0.825 | 336,291 | +3.03% |
| 2026-10-02 | 0.85 | 0.8634 | 0.78 | 0.8007 | 480,882 | -6.03% |
| 2026-10-01 | 0.804 | 0.899 | 0.7588 | 0.8521 | 1,108,049 | +5.98% |
| 2026-09-30 | 0.8 | 0.8256 | 0.7624 | 0.804 | 418,980 | +1.77% |
| 2026-09-29 | 0.7196 | 0.81 | 0.7196 | 0.79 | 388,478 | +9.57% |
| 2026-09-28 | 0.7633 | 0.7898 | 0.72 | 0.721 | 162,789 | -3.66% |
| 2026-09-25 | 0.7411 | 0.8199 | 0.7297 | 0.7484 | 112,769 | +0.59% |
| 2026-09-24 | 0.77 | 0.7849 | 0.7145 | 0.744 | 296,308 | -3.41% |
| 2026-09-23 | 0.79 | 0.8173 | 0.77 | 0.7703 | 441,403 | -3.07% |
| 2026-09-22 | 0.807 | 0.8213 | 0.79 | 0.7947 | 87,140 | +0.03% |
| 2026-09-21 | 0.8106 | 0.8147 | 0.79 | 0.7945 | 178,153 | -0.69% |
| 2026-09-18 | 0.7919 | 0.82 | 0.78 | 0.8 | 492,494 | +1.37% |
| 2026-09-17 | 0.7154 | 0.7897 | 0.7025 | 0.7892 | 262,696 | +12.41% |
| 2026-09-16 | 0.7101 | 0.74 | 0.7 | 0.7021 | 266,509 | -0.76% |
| 2026-09-15 | 0.7843 | 0.79 | 0.7001 | 0.7075 | 556,131 | -10.56% |
| 2026-09-14 | 0.8007 | 0.8454 | 0.75 | 0.791 | 346,824 | +0.76% |
| 2026-09-11 | 0.7993 | 0.8132 | 0.7702 | 0.785 | 295,565 | +0.53% |
| 2026-09-10 | 0.82 | 0.835 | 0.7717 | 0.7809 | 240,772 | -5.63% |
| 2026-09-09 | 0.88 | 0.88 | 0.8221 | 0.8275 | 265,270 | -4.06% |
| 2026-09-08 | 0.93 | 0.9598 | 0.85 | 0.8625 | 763,812 | -2.99% |
| 2026-09-04 | 0.92 | 0.92 | 0.85 | 0.8891 | 986,045 | +5.39% |
| 2026-09-03 | 0.79 | 0.87 | 0.79 | 0.8436 | 568,107 | +8.88% |
| 2026-09-02 | 0.76 | 0.791 | 0.7363 | 0.7748 | 489,076 | +2.94% |
| 2026-09-01 | 0.749 | 0.765 | 0.7293 | 0.7527 | 344,262 | +0.37% |
| 2026-08-31 | 0.77 | 0.7762 | 0.7407 | 0.7499 | 546,084 | -1.60% |
| 2026-08-28 | 0.7884 | 0.7884 | 0.7621 | 0.7621 | 259,034 | -2.64% |
| 2026-08-27 | 0.7923 | 0.8112 | 0.7825 | 0.7828 | 136,466 | -2.15% |
| 2026-08-26 | 0.81 | 0.8241 | 0.78 | 0.8 | 324,711 | +0.00% |
| 2026-08-25 | 0.8044 | 0.822 | 0.7707 | 0.8 | 276,754 | +0.00% |
| 2026-08-24 | 0.82 | 0.8241 | 0.77 | 0.8 | 463,562 | -2.20% |
| 2026-08-21 | 0.8 | 0.855 | 0.7707 | 0.818 | 583,528 | +3.07% |
| 2026-08-20 | 0.8563 | 0.8765 | 0.775 | 0.7936 | 2,489,178 | +0.20% |
| 2026-08-19 | 0.8 | 0.8186 | 0.7704 | 0.792 | 352,895 | +2.84% |
| 2026-08-18 | 0.8492 | 0.8774 | 0.77 | 0.7701 | 525,301 | -8.46% |
| 2026-08-17 | 0.82 | 0.8599 | 0.7754 | 0.8413 | 296,666 | +4.38% |
| 2026-08-14 | 0.81 | 0.8171 | 0.7601 | 0.806 | 216,067 | +2.35% |
| 2026-08-13 | 0.81 | 0.8297 | 0.78 | 0.7875 | 217,516 | -2.17% |
| 2026-08-12 | 0.8227 | 0.8232 | 0.8039 | 0.805 | 79,858 | -1.46% |
| 2026-08-11 | 0.816 | 0.855 | 0.7689 | 0.8169 | 201,420 | +2.88% |
| 2026-08-10 | 0.8333 | 0.8379 | 0.7593 | 0.794 | 399,035 | -2.87% |
| 2026-08-07 | 0.7885 | 0.8225 | 0.769 | 0.8175 | 361,286 | +3.68% |
| 2026-08-06 | 0.72 | 0.7885 | 0.72 | 0.7885 | 206,068 | +10.37% |
| 2026-08-05 | 0.7654 | 0.78 | 0.694 | 0.7144 | 1,101,076 | -6.46% |
| 2026-08-04 | 0.76 | 0.8083 | 0.7502 | 0.7637 | 483,802 | +2.44% |
| 2026-08-03 | 0.74 | 0.7643 | 0.725 | 0.7455 | 139,310 | +1.10% |
| 2026-07-31 | 0.809 | 0.8098 | 0.7257 | 0.7374 | 391,662 | -3.98% |
| 2026-07-30 | 0.7537 | 0.8297 | 0.7537 | 0.768 | 182,113 | +1.32% |
| 2026-07-29 | 0.7793 | 0.8 | 0.7456 | 0.758 | 215,163 | -3.04% |
| 2026-07-28 | 0.78 | 0.81 | 0.7319 | 0.7818 | 833,942 | +0.03% |
| 2026-07-27 | 0.8 | 0.83 | 0.76 | 0.7816 | 336,470 | -1.23% |
| 2026-07-24 | 0.8 | 0.8262 | 0.7582 | 0.7913 | 342,088 | -1.10% |
| 2026-07-23 | 0.8525 | 0.87 | 0.7577 | 0.8001 | 1,345,932 | -4.75% |
| 2026-07-22 | 0.907 | 0.925 | 0.83 | 0.84 | 303,228 | -6.12% |
| 2026-07-21 | 0.85 | 0.9321 | 0.8299 | 0.8948 | 594,472 | +6.02% |
| 2026-07-20 | 0.8853 | 0.92 | 0.83 | 0.844 | 575,401 | -2.10% |
| 2026-07-17 | 0.9033 | 0.9085 | 0.8503 | 0.8621 | 175,063 | +0.01% |
| 2026-07-16 | 0.9301 | 0.9598 | 0.8608 | 0.862 | 203,618 | -8.90% |
| 2026-07-15 | 0.9244 | 0.9545 | 0.8965 | 0.9462 | 252,029 | +3.32% |
| 2026-07-14 | 0.92 | 0.9264 | 0.8701 | 0.9158 | 378,923 | +0.91% |
| 2026-07-13 | 0.96 | 0.999 | 0.8706 | 0.9075 | 644,632 | -7.40% |
| 2026-07-10 | 0.9645 | 1 | 0.941 | 0.98 | 148,429 | -1.78% |
| 2026-07-09 | 0.9884 | 0.9992 | 0.9483 | 0.9978 | 313,493 | +2.87% |
| 2026-07-08 | 0.9921 | 1.01 | 0.9506 | 0.97 | 159,553 | -3.96% |
| 2026-07-07 | 1.03 | 1.05 | 0.9646 | 1.01 | 430,777 | -1.94% |
| 2026-07-06 | 0.975 | 1.03 | 0.95 | 1.03 | 162,341 | +3.88% |
| 2026-07-02 | 0.989 | 1.015 | 0.97 | 0.9915 | 240,064 | +1.38% |
| 2026-07-01 | 1.01 | 1.03 | 0.9486 | 0.978 | 848,276 | -5.96% |
| 2026-06-30 | 1.04 | 1.045 | 0.9801 | 1.04 | 767,921 | +0.00% |
| 2026-06-29 | 0.968 | 1.04 | 0.9482 | 1.04 | 869,310 | +7.08% |
| 2026-06-26 | 0.9171 | 0.9746 | 0.8976 | 0.9712 | 331,059 | +3.83% |
| 2026-06-25 | 1 | 1.02 | 0.9312 | 0.9354 | 450,615 | -7.39% |
| 2026-06-24 | 0.9666 | 1.01 | 0.9539 | 1.01 | 578,378 | +4.27% |
| 2026-06-23 | 0.906 | 1.02 | 0.906 | 0.9686 | 447,032 | +7.16% |
| 2026-06-22 | 0.9157 | 0.95 | 0.8818 | 0.9039 | 610,713 | -1.29% |
| 2026-06-18 | 0.8864 | 0.9299 | 0.8649 | 0.9157 | 2,056,659 | +5.87% |
| 2026-06-17 | 0.945 | 0.99 | 0.8641 | 0.8649 | 749,656 | -8.48% |
| 2026-06-16 | 0.929 | 1 | 0.9226 | 0.945 | 1,261,813 | +0.27% |
| 2026-06-15 | 0.9548 | 1.01 | 0.938 | 0.9425 | 594,881 | -1.61% |
| 2026-06-12 | 0.9215 | 1.04 | 0.9012 | 0.9579 | 721,485 | +3.49% |
| 2026-06-11 | 0.91 | 0.9356 | 0.8899 | 0.9256 | 370,323 | +0.56% |
| 2026-06-10 | 0.91 | 0.9678 | 0.8901 | 0.9204 | 248,683 | +0.00% |
| 2026-06-09 | 0.95 | 0.9812 | 0.89 | 0.9204 | 391,973 | -2.98% |
| 2026-06-08 | 0.9554 | 0.9812 | 0.915 | 0.9487 | 453,213 | +0.59% |
| 2026-06-05 | 1.04 | 1.04 | 0.9358 | 0.9431 | 1,123,964 | -7.54% |
| 2026-06-04 | 1.01 | 1.06 | 0.9876 | 1.02 | 441,574 | +0.00% |
| 2026-06-03 | 1.01 | 1.04 | 0.98 | 1.02 | 407,431 | -0.97% |
| 2026-06-02 | 1.08 | 1.08 | 1.02 | 1.03 | 314,270 | -3.74% |
| 2026-06-01 | 1.08 | 1.12 | 1.04 | 1.07 | 491,901 | -3.60% |
| 2026-05-29 | 1.11 | 1.17 | 1.08 | 1.11 | 545,368 | +0.00% |
| 2026-05-28 | 1.05 | 1.145 | 1.04 | 1.11 | 425,951 | +4.72% |
| 2026-05-27 | 1.05 | 1.085 | 1.01 | 1.06 | 148,727 | -0.93% |
| 2026-05-26 | 1.05 | 1.08 | 1.02 | 1.07 | 349,721 | +3.88% |
| 2026-05-22 | 1.06 | 1.08 | 1.01 | 1.03 | 390,002 | -0.96% |
| 2026-05-21 | 0.99 | 1.05 | 0.9505 | 1.04 | 597,027 | +7.26% |
| 2026-05-20 | 0.994 | 0.9999 | 0.9502 | 0.9696 | 602,266 | -2.55% |
| 2026-05-19 | 1.04 | 1.04 | 0.98 | 0.995 | 986,103 | -4.33% |
| 2026-05-18 | 1.1 | 1.14 | 1.02 | 1.04 | 453,754 | -0.95% |
| 2026-05-15 | 1.1 | 1.105 | 1.01 | 1.05 | 683,846 | -7.08% |
| 2026-05-14 | 1.16 | 1.19 | 1.115 | 1.13 | 341,668 | -2.59% |
| 2026-05-13 | 1.14 | 1.195 | 1.09 | 1.16 | 530,124 | +3.57% |
| 2026-05-12 | 1.14 | 1.14 | 1.07 | 1.12 | 303,333 | -2.61% |