XNAS
Datos históricos de Rein Therapeutics Inc.
Rein Therapeutics Inc. · RNTX
$0.80
▼ -0.02 (-2.02%)
Última operación · 10/10/2026, 18:37:02 UTC
- Variación en el periodo
- −38.92%
- Máximo
- US$2.18
- 3 de noviembre de 2025
- Mínimo
- US$0.69
- 5 de agosto de 2026
- Volumen medio diario
- 0.58 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.76 | 0.81 | 0.76 | 0.79 | +3.21% | 307,535 |
| 8 oct 2026 | 0.78 | 0.78 | 0.75 | 0.77 | −2.46% | 477,617.259 |
| 7 oct 2026 | 0.80 | 0.82 | 0.78 | 0.79 | −4.40% | 446,969.808 |
| 6 oct 2026 | 0.83 | 0.83 | 0.81 | 0.83 | 0.00% | 185,634.808 |
| 5 oct 2026 | 0.81 | 0.87 | 0.81 | 0.83 | +3.03% | 336,291.99 |
| 2 oct 2026 | 0.85 | 0.86 | 0.78 | 0.80 | −6.03% | 480,882.53 |
| 1 oct 2026 | 0.80 | 0.90 | 0.76 | 0.85 | +5.98% | 1.11 M |
| 30 sep 2026 | 0.80 | 0.83 | 0.76 | 0.80 | +1.77% | 418,980.509 |
| 29 sep 2026 | 0.72 | 0.81 | 0.72 | 0.79 | +9.57% | 388,478.164 |
| 28 sep 2026 | 0.76 | 0.79 | 0.72 | 0.72 | −3.66% | 162,789.38 |
| 25 sep 2026 | 0.74 | 0.82 | 0.73 | 0.75 | +0.59% | 112,769.38 |
| 24 sep 2026 | 0.77 | 0.78 | 0.71 | 0.74 | −3.41% | 296,308.38 |
| 23 sep 2026 | 0.79 | 0.82 | 0.77 | 0.77 | −3.07% | 441,403.38 |
| 22 sep 2026 | 0.81 | 0.82 | 0.79 | 0.79 | +0.03% | 87,140.38 |
| 21 sep 2026 | 0.81 | 0.81 | 0.79 | 0.79 | −0.69% | 178,153.38 |
| 18 sep 2026 | 0.79 | 0.82 | 0.78 | 0.80 | +1.37% | 492,494.588 |
| 17 sep 2026 | 0.72 | 0.79 | 0.70 | 0.79 | +12.41% | 262,696.38 |
| 16 sep 2026 | 0.71 | 0.74 | 0.70 | 0.70 | −0.76% | 266,509.824 |
| 15 sep 2026 | 0.78 | 0.79 | 0.70 | 0.71 | −10.56% | 556,131.38 |
| 14 sep 2026 | 0.80 | 0.85 | 0.75 | 0.79 | +0.76% | 346,824.742 |
| 11 sep 2026 | 0.80 | 0.81 | 0.77 | 0.79 | +0.53% | 295,565.481 |
| 10 sep 2026 | 0.82 | 0.84 | 0.77 | 0.78 | −5.63% | 240,772.38 |
| 9 sep 2026 | 0.88 | 0.88 | 0.82 | 0.83 | −4.06% | 265,270.581 |
| 8 sep 2026 | 0.93 | 0.96 | 0.85 | 0.86 | −2.99% | 763,812.95 |
| 4 sep 2026 | 0.92 | 0.92 | 0.85 | 0.89 | +5.39% | 986,045.406 |
| 3 sep 2026 | 0.79 | 0.87 | 0.79 | 0.84 | +8.88% | 568,107.115 |
| 2 sep 2026 | 0.76 | 0.79 | 0.74 | 0.77 | +2.94% | 489,076.38 |
| 1 sep 2026 | 0.75 | 0.77 | 0.73 | 0.75 | +0.37% | 344,262.63 |
| 31 ago 2026 | 0.77 | 0.78 | 0.74 | 0.75 | −1.60% | 546,084.38 |
| 28 ago 2026 | 0.79 | 0.79 | 0.76 | 0.76 | −2.64% | 259,034.38 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.