Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Reata Pharmaceuticals, Inc. (RETA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
28.74+0.61 (+2.17%)
At close: 04:00PM EST
28.95 +0.21 (+0.73%)
After hours: 06:32PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202227.8028.8827.2428.7428.74393,900
Jan 13, 202228.6629.2727.8328.1328.13537,400
Jan 12, 202229.1629.2327.1328.5128.511,000,900
Jan 11, 202227.9230.0727.8229.4829.48718,400
Jan 10, 202228.3028.5427.1928.3828.38313,700
Jan 07, 202228.8529.9128.3828.7128.71356,300
Jan 06, 202228.2730.0927.1629.4629.46769,100
Jan 05, 202229.2030.8227.8728.3228.32880,700
Jan 04, 202229.1231.8428.8229.7929.791,758,600
Jan 03, 202226.6727.6525.7227.3227.32435,200
Dec 31, 202126.1627.5925.8826.3726.37440,100
Dec 30, 202125.4427.3925.4426.3826.38530,700
Dec 29, 202126.0326.3225.0225.6125.61528,200
Dec 28, 202127.2328.0026.0726.1226.12459,600
Dec 27, 202127.8127.8826.2026.9826.98536,500
Dec 23, 202127.5028.5027.2528.0628.06820,600
Dec 22, 202128.4328.4727.3327.4527.45720,800
Dec 21, 202129.0329.4427.7128.4828.48791,200
Dec 20, 202129.1229.5728.1129.1229.121,274,400
Dec 17, 202128.5329.9827.9429.4129.411,240,400
Dec 16, 202129.4030.9528.7828.8328.831,101,000
Dec 15, 202128.9629.4027.1129.3129.31928,900
Dec 14, 202128.0229.1127.5028.9028.901,316,600
Dec 13, 202129.4429.5926.9128.2828.281,639,000
Dec 10, 202129.3130.2427.5029.3229.323,241,900
Dec 09, 202131.1137.1028.2129.1129.119,838,400
Dec 08, 202154.4254.4254.4254.4254.42253,500
Dec 07, 202150.0955.2148.0054.4254.422,859,400
Dec 06, 202172.6776.2046.2848.9248.925,572,900
Dec 03, 202187.8087.8077.6678.6978.69602,000
Dec 02, 202190.8293.9683.5685.9385.93638,000
Dec 01, 202187.8595.3586.0191.0691.06632,600
Nov 30, 202181.5086.2280.5585.6085.60428,300
Nov 29, 202182.0084.2481.0081.8081.80369,500
Nov 26, 202182.5784.4480.8581.4081.40197,500
Nov 24, 202183.9885.4182.2184.8584.85282,600
Nov 23, 202188.8990.3483.6684.4884.48397,100
Nov 22, 202190.0792.5788.1389.0089.00489,400
Nov 19, 202192.9092.9086.1889.7589.75398,600
Nov 18, 202190.8590.8583.7988.1088.10461,200
Nov 17, 202194.8595.3789.5390.6490.64319,300
Nov 16, 202195.1996.6993.2294.8494.84481,200
Nov 15, 2021102.40102.4094.5595.6995.69578,100
Nov 12, 2021102.61103.95100.49102.45102.45391,900
Nov 11, 2021105.19106.09102.36102.56102.56118,700
Nov 10, 2021110.06114.80105.04105.41105.41268,700
Nov 09, 2021108.17113.97105.19110.96110.96217,500
Nov 08, 2021110.00113.13102.73107.08107.08270,400
Nov 05, 2021102.80107.82102.11105.32105.32336,200
Nov 04, 2021101.65104.98101.42102.09102.09165,000
Nov 03, 202197.54103.8497.29102.01102.01191,900
Nov 02, 202198.59100.0096.6198.1298.12155,600
Nov 01, 202196.42100.0596.1899.0099.00233,800
Oct 29, 202196.1198.4295.7296.0196.01180,400
Oct 28, 202196.30100.1396.0096.3396.33180,700
Oct 27, 202196.6297.6195.9996.0896.08164,100
Oct 26, 202198.0598.3296.6197.0897.08111,600
Oct 25, 202197.90100.4696.6197.1797.17179,600
Oct 22, 202197.8899.3496.0097.2397.23165,900
Oct 21, 202199.15100.0897.5798.8098.80140,700
Oct 20, 202198.96100.5897.4298.3698.36160,600
Oct 19, 202197.89100.4096.8998.8898.88285,300
Oct 18, 202198.4498.5595.9996.3596.35237,700
Oct 15, 2021101.23101.8198.1298.4498.44159,400
Oct 14, 202199.20102.4298.6899.8799.87223,700
Oct 13, 2021100.52100.8397.4599.9099.90107,200
Oct 12, 202198.98101.5898.14100.57100.57139,900
Oct 11, 202198.97100.7997.7798.6798.67112,900
Oct 08, 202198.0499.1996.7998.9998.9998,800
Oct 07, 202197.00100.3396.8397.7397.73167,400
Oct 06, 202198.0099.3996.0096.5396.53159,200
Oct 05, 2021101.45101.9297.8698.7698.76159,700
Oct 04, 2021103.09104.5899.38101.37101.37211,800
Oct 01, 2021100.47105.7797.88103.99103.99276,100
Sep 30, 2021106.00108.00100.26100.61100.61367,300
Sep 29, 2021108.17108.17103.90105.33105.3398,700
Sep 28, 2021111.13111.13106.54106.95106.95142,200
Sep 27, 2021110.28113.00106.89112.37112.37118,800
Sep 24, 2021109.85110.44107.04109.77109.77103,400
Sep 23, 2021109.66112.75108.69110.72110.72176,400
Sep 22, 2021112.10112.10108.47108.86108.86145,300
Sep 21, 2021107.69111.99107.69110.92110.92137,800
Sep 20, 2021108.29109.38105.34106.77106.77113,500
Sep 17, 2021107.67109.98106.43109.94109.94286,000
Sep 16, 2021106.41107.81104.00107.57107.57113,900
Sep 15, 2021106.40107.36105.06106.05106.05163,400
Sep 14, 2021109.57111.50105.89106.42106.42100,300
Sep 13, 2021110.02112.11107.40109.14109.14135,900
Sep 10, 2021110.47111.22105.50108.43108.43152,600
Sep 09, 2021110.03114.00109.60110.26110.26172,900
Sep 08, 2021112.13112.13108.80110.02110.02143,800
Sep 07, 2021111.86113.92110.27112.18112.18167,200
Sep 03, 2021113.08114.03110.36111.85111.85158,900
Sep 02, 2021111.49116.04111.49114.02114.02262,600
Sep 01, 2021107.00111.28107.00111.18111.18212,100
Aug 31, 2021106.52108.76105.82106.51106.51280,700
Aug 30, 2021108.48109.70105.65105.83105.83148,500
Aug 27, 2021104.05108.50104.00108.24108.24248,000
Aug 26, 2021107.84108.24104.09104.27104.27169,200
Aug 25, 2021105.20108.40104.59107.84107.84196,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement