ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Rein Therapeutics, Inc. - Common Stock (NQ:RNTX)

1.170 -0.050 (-4.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 1.200 1.220 1.130 1.170 147,365 -0.05(-4.10%)
Jan 08, 2026 1.240 1.259 1.220 1.220 52,552 -0.01(-0.81%)
Jan 07, 2026 1.220 1.250 1.210 1.230 102,945 +0.01(+0.82%)
Jan 06, 2026 1.250 1.300 1.210 1.220 72,445 -0.04(-3.17%)
Jan 05, 2026 1.250 1.285 1.210 1.260 110,519 +0.01(+0.80%)
Jan 02, 2026 1.180 1.260 1.170 1.250 174,696 +0.09(+7.76%)
Dec 31, 2025 1.060 1.190 1.050 1.160 461,379 +0.09(+8.41%)
Dec 30, 2025 1.140 1.160 1.020 1.070 325,900 -0.07(-6.14%)
Dec 29, 2025 1.220 1.245 1.130 1.140 315,148 -0.10(-8.06%)
Dec 26, 2025 1.310 1.333 1.200 1.240 407,806 -0.08(-6.06%)
Dec 24, 2025 1.350 1.350 1.287 1.320 88,627 -0.03(-2.22%)
Dec 23, 2025 1.420 1.420 1.300 1.350 488,634 -0.07(-4.93%)
Dec 22, 2025 1.420 1.470 1.370 1.420 172,179 +0.00(+0.00%)
Dec 19, 2025 1.350 1.450 1.325 1.420 152,292 +0.13(+10.08%)
Dec 18, 2025 1.280 1.380 1.280 1.290 142,392 -0.01(-0.77%)
Dec 17, 2025 1.350 1.380 1.295 1.300 146,555 -0.05(-3.70%)
Dec 16, 2025 1.450 1.490 1.330 1.350 266,196 -0.13(-8.78%)
Dec 15, 2025 1.550 1.550 1.425 1.480 126,839 -0.07(-4.52%)
Dec 12, 2025 1.530 1.560 1.470 1.550 1,005,988 +0.01(+0.65%)
Dec 11, 2025 1.500 1.560 1.432 1.540 190,121 +0.05(+3.36%)
Dec 10, 2025 1.440 1.500 1.380 1.490 181,974 +0.04(+2.76%)
Dec 09, 2025 1.360 1.455 1.360 1.450 240,209 +0.06(+4.32%)
Dec 08, 2025 1.350 1.400 1.350 1.390 62,398 +0.03(+2.21%)
Dec 05, 2025 1.370 1.380 1.340 1.360 163,231 -0.03(-2.16%)
Dec 04, 2025 1.350 1.430 1.350 1.390 190,849 +0.01(+0.72%)
Dec 03, 2025 1.470 1.470 1.350 1.380 322,024 -0.10(-6.76%)
Dec 02, 2025 1.470 1.500 1.385 1.480 144,440 -0.02(-1.33%)
Dec 01, 2025 1.570 1.570 1.400 1.500 145,715 -0.07(-4.46%)
Nov 28, 2025 1.520 1.580 1.465 1.570 85,025 +0.03(+1.95%)
Nov 26, 2025 1.450 1.560 1.450 1.540 255,804 +0.08(+5.48%)
Nov 25, 2025 1.480 1.520 1.430 1.460 250,495 -0.04(-2.67%)
Nov 24, 2025 1.410 1.510 1.410 1.500 82,378 +0.02(+1.35%)
Nov 21, 2025 1.400 1.520 1.360 1.480 238,544 +0.10(+7.25%)
Nov 20, 2025 1.300 1.420 1.300 1.380 220,745 +0.12(+9.52%)
Nov 19, 2025 1.220 1.300 1.220 1.260 138,942 +0.04(+3.28%)
Nov 18, 2025 1.180 1.230 1.150 1.220 238,653 +0.00(+0.00%)
Nov 17, 2025 1.220 1.320 1.220 1.220 146,996 -0.03(-2.40%)
Nov 14, 2025 1.240 1.280 1.150 1.250 342,090 -0.10(-7.41%)
Nov 13, 2025 1.470 1.470 1.300 1.350 318,033 -0.10(-6.90%)
Nov 12, 2025 1.480 1.600 1.450 1.450 480,374 -0.04(-2.68%)
Nov 11, 2025 1.490 1.610 1.440 1.490 365,882 -0.05(-3.25%)
Nov 10, 2025 1.570 1.650 1.500 1.540 240,486 -0.06(-3.75%)
Nov 07, 2025 1.540 1.700 1.470 1.600 319,470 +0.04(+2.56%)
Nov 06, 2025 1.540 1.710 1.500 1.560 408,366 -0.03(-1.89%)
Nov 05, 2025 1.350 1.730 1.350 1.590 843,751 +0.17(+11.97%)
Nov 04, 2025 1.500 1.640 1.420 1.420 725,617 -0.33(-18.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.