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)

1.600 +0.040 (+2.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2025 1.540 1.700 1.470 1.600 318,251 +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%)
Nov 03, 2025 1.690 2.180 1.570 1.750 45,784,252 +0.19(+11.82%)
Oct 31, 2025 1.540 1.630 1.530 1.565 65,469 +0.01(+0.97%)
Oct 30, 2025 1.570 1.750 1.510 1.550 240,498 +0.00(+0.00%)
Oct 29, 2025 1.420 1.560 1.360 1.550 434,290 +0.23(+17.42%)
Oct 28, 2025 1.380 1.450 1.300 1.320 308,017 -0.03(-2.22%)
Oct 27, 2025 1.490 1.520 1.310 1.350 740,650 -0.09(-6.25%)
Oct 24, 2025 1.260 1.460 1.260 1.440 115,155 +0.18(+14.29%)
Oct 23, 2025 1.220 1.290 1.220 1.260 45,726 +0.04(+3.28%)
Oct 22, 2025 1.280 1.290 1.220 1.220 24,039 -0.06(-4.69%)
Oct 21, 2025 1.300 1.300 1.220 1.280 42,386 +0.00(+0.00%)
Oct 20, 2025 1.250 1.295 1.250 1.280 50,584 +0.06(+4.92%)
Oct 17, 2025 1.280 1.300 1.180 1.220 84,779 -0.06(-4.69%)
Oct 16, 2025 1.300 1.360 1.270 1.280 66,938 -0.02(-1.54%)
Oct 15, 2025 1.320 1.360 1.300 1.300 52,609 -0.04(-2.99%)
Oct 14, 2025 1.330 1.340 1.300 1.340 42,738 +0.02(+1.52%)
Oct 13, 2025 1.300 1.345 1.240 1.320 61,520 +0.02(+1.54%)
Oct 10, 2025 1.360 1.381 1.280 1.300 61,153 -0.07(-5.11%)
Oct 09, 2025 1.390 1.440 1.330 1.370 113,892 -0.02(-1.44%)
Oct 08, 2025 1.410 1.430 1.350 1.390 116,339 -0.05(-3.47%)
Oct 07, 2025 1.190 1.570 1.190 1.440 557,468 +0.25(+21.01%)
Oct 06, 2025 1.180 1.210 1.180 1.190 55,801 +0.00(+0.00%)
Oct 03, 2025 1.150 1.210 1.150 1.190 64,155 +0.03(+2.59%)
Oct 02, 2025 1.180 1.200 1.150 1.160 92,345 -0.02(-1.69%)
Oct 01, 2025 1.160 1.210 1.160 1.180 102,600 +0.03(+3.06%)
Sep 30, 2025 1.160 1.170 1.130 1.145 370,770 -0.00(-0.43%)
Sep 29, 2025 1.180 1.185 1.140 1.150 158,372 -0.03(-2.54%)
Sep 26, 2025 1.200 1.220 1.170 1.180 150,298 -0.02(-1.26%)
Sep 25, 2025 1.180 1.250 1.160 1.195 271,236 +0.01(+0.42%)
Sep 24, 2025 1.150 1.210 1.130 1.190 840,108 +0.07(+6.25%)
Sep 23, 2025 1.180 1.330 1.120 1.120 593,128 -0.06(-5.08%)
Sep 22, 2025 1.210 1.260 1.160 1.180 426,072 -0.03(-2.48%)
Sep 19, 2025 1.170 1.339 1.150 1.210 114,358 +0.06(+5.22%)
Sep 18, 2025 1.130 1.230 1.130 1.150 273,141 +0.00(+0.00%)
Sep 17, 2025 1.120 1.190 1.080 1.150 301,909 +0.00(+0.00%)
Sep 16, 2025 1.090 1.240 1.090 1.150 159,813 +0.04(+3.60%)
Sep 15, 2025 1.210 1.250 1.110 1.110 84,554 -0.08(-6.72%)
Sep 12, 2025 1.110 1.230 1.110 1.190 41,192 +0.11(+10.19%)
Sep 11, 2025 1.200 1.200 1.065 1.080 270,441 -0.11(-9.24%)
Sep 10, 2025 1.260 1.300 1.170 1.190 96,689 -0.12(-9.16%)
Sep 09, 2025 1.340 1.430 1.290 1.310 58,965 -0.03(-2.24%)
Sep 08, 2025 1.340 1.380 1.300 1.340 21,701 +0.01(+0.75%)
Sep 05, 2025 1.370 1.370 1.290 1.330 90,908 -0.03(-2.56%)
Sep 04, 2025 1.240 1.482 1.240 1.365 259,878 +0.10(+8.33%)
Sep 03, 2025 1.380 1.380 1.240 1.260 121,111 -0.09(-6.67%)
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.