Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reata Pharma (NQ: RETA )

172.36 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 25, 2023 172.36 0 +0.04(+0.02%)
Sep 22, 2023 172.29 172.34 172.25 172.32 748,905 +0.15(+0.09%)
Sep 21, 2023 172.22 172.36 172.12 172.17 1,940,156 -0.04(-0.02%)
Sep 20, 2023 172.10 172.21 172.10 172.21 517,740 +0.10(+0.06%)
Sep 19, 2023 172.00 172.15 171.96 172.11 422,584 +0.06(+0.03%)
Sep 18, 2023 172.00 172.08 171.76 172.05 485,787 +0.05(+0.03%)
Sep 15, 2023 172.05 172.15 171.75 172.00 904,399 -0.06(-0.03%)
Sep 14, 2023 172.00 172.10 171.98 172.06 391,403 +0.06(+0.03%)
Sep 13, 2023 172.00 172.10 171.95 172.00 1,054,254 +0.02(+0.01%)
Sep 12, 2023 170.54 172.05 170.32 171.98 1,689,338 +1.04(+0.61%)
Sep 11, 2023 170.41 171.12 170.25 170.94 1,094,717 +0.62(+0.36%)
Sep 08, 2023 169.75 170.39 169.70 170.32 547,685 +0.17(+0.10%)
Sep 07, 2023 169.56 170.26 169.56 170.15 694,658 +0.52(+0.31%)
Sep 06, 2023 169.38 169.80 169.38 169.63 335,927 -0.16(-0.09%)
Sep 05, 2023 168.67 169.98 168.67 169.79 642,411 +0.53(+0.31%)
Sep 01, 2023 168.90 169.50 168.90 169.26 366,069 +0.26(+0.15%)
Aug 31, 2023 168.84 169.26 168.74 169.00 658,900 +0.30(+0.18%)
Aug 30, 2023 169.14 169.17 168.67 168.70 456,498 -0.18(-0.11%)
Aug 29, 2023 169.19 169.20 168.80 168.88 624,840 -0.02(-0.01%)
Aug 28, 2023 169.11 169.34 168.86 168.90 646,389 -0.10(-0.06%)
Aug 25, 2023 169.10 169.27 168.82 169.00 364,344 +0.25(+0.15%)
Aug 24, 2023 169.20 169.37 168.56 168.75 594,117 -0.41(-0.24%)
Aug 23, 2023 169.25 169.48 169.10 169.16 509,827 -0.09(-0.05%)
Aug 22, 2023 169.25 169.55 169.09 169.25 973,297 +0.01(+0.01%)
Aug 21, 2023 169.50 169.50 169.03 169.24 647,760 -0.02(-0.01%)
Aug 18, 2023 169.00 169.34 168.77 169.26 742,257 +0.26(+0.15%)
Aug 17, 2023 168.80 169.35 168.63 169.00 532,468 -0.06(-0.04%)
Aug 16, 2023 168.96 169.40 168.28 169.06 1,097,002 -0.07(-0.04%)
Aug 15, 2023 169.00 169.48 168.76 169.13 757,449 -0.14(-0.08%)
Aug 14, 2023 168.00 169.75 168.00 169.27 1,366,635 +1.79(+1.07%)
Aug 11, 2023 167.30 168.02 167.09 167.48 348,855 +0.43(+0.26%)
Aug 10, 2023 167.30 167.86 166.99 167.05 492,421 -0.06(-0.04%)
Aug 09, 2023 167.48 168.70 167.00 167.11 1,368,513 -0.05(-0.03%)
Aug 08, 2023 166.70 167.60 166.50 167.16 1,001,413 +0.74(+0.44%)
Aug 07, 2023 166.50 167.09 166.05 166.42 1,581,555 +0.03(+0.02%)
Aug 04, 2023 166.95 167.21 166.12 166.39 750,808 -0.77(-0.46%)
Aug 03, 2023 166.21 167.59 165.86 167.16 1,308,115 +0.65(+0.39%)
Aug 02, 2023 166.05 167.24 165.52 166.51 706,530 +0.41(+0.25%)
Aug 01, 2023 165.51 167.10 165.32 166.10 1,342,127 +0.52(+0.31%)
Jul 31, 2023 165.51 166.88 165.08 165.58 3,325,951 -1.61(-0.96%)
Jul 28, 2023 164.69 167.24 164.25 167.19 12,340,714 +58.64(+54.02%)
Jul 27, 2023 106.83 111.74 104.79 108.55 1,388,804 +2.46(+2.32%)
Jul 26, 2023 106.25 107.70 104.50 106.09 640,764 -0.39(-0.37%)
Jul 25, 2023 109.88 111.49 105.83 106.48 573,859 -3.19(-2.91%)
Jul 24, 2023 112.98 115.23 109.66 109.67 351,064 -1.19(-1.07%)
Jul 21, 2023 110.59 112.23 108.84 110.86 226,500 +0.75(+0.68%)
Jul 20, 2023 112.91 113.25 109.97 110.11 537,825 -2.90(-2.57%)
Jul 19, 2023 110.26 113.61 108.04 113.01 602,875 +3.86(+3.54%)
Jul 18, 2023 111.20 111.20 108.04 109.15 382,653 -1.32(-1.19%)
Jul 17, 2023 109.40 111.24 108.88 110.47 301,753 +1.34(+1.23%)
Jul 14, 2023 107.69 110.37 107.23 109.13 352,829 +1.42(+1.32%)
Jul 13, 2023 109.25 110.72 107.18 107.71 341,890 -1.33(-1.22%)
Jul 12, 2023 110.00 110.86 107.76 109.04 456,457 -0.28(-0.26%)
Jul 11, 2023 107.45 109.99 104.79 109.32 615,815 +2.07(+1.93%)
Jul 10, 2023 104.36 108.67 103.22 107.25 373,749 +2.88(+2.76%)
Jul 07, 2023 108.00 108.50 103.78 104.37 634,840 -3.52(-3.26%)
Jul 06, 2023 104.80 108.00 103.18 107.89 696,109 +3.99(+3.84%)
Jul 05, 2023 102.88 104.58 102.27 103.90 353,560 +1.02(+0.99%)
Jul 03, 2023 102.00 103.59 101.64 102.88 237,652 +0.92(+0.90%)
Jun 30, 2023 101.23 104.59 99.91 101.96 705,548 +1.06(+1.05%)
Jun 29, 2023 100.48 104.79 99.40 100.90 913,125 +2.07(+2.09%)
Jun 28, 2023 98.03 103.26 94.31 98.83 2,096,252 +6.44(+6.97%)
Jun 27, 2023 91.54 92.89 88.80 92.39 521,630 +2.38(+2.64%)
Jun 26, 2023 93.16 94.52 88.90 90.01 434,069 -3.78(-4.03%)
Jun 23, 2023 96.18 96.41 92.91 93.79 1,486,715 -3.32(-3.42%)
Jun 22, 2023 95.92 99.60 94.51 97.11 504,239 +1.35(+1.41%)
Jun 21, 2023 93.68 96.39 92.22 95.76 463,528 +2.61(+2.80%)
Jun 20, 2023 92.04 94.10 90.50 93.15 350,690 -0.23(-0.25%)
Jun 16, 2023 96.89 97.67 91.35 93.38 1,454,445 -0.23(-0.25%)
Jun 15, 2023 100.96 101.03 87.66 93.61 2,254,120 -8.61(-8.42%)
Jun 14, 2023 104.31 105.45 100.21 102.22 445,794 -2.09(-2.00%)
Jun 13, 2023 98.30 105.55 98.30 104.31 936,228 +5.19(+5.24%)
Jun 12, 2023 96.00 99.98 95.46 99.12 980,921 +5.32(+5.67%)
Jun 09, 2023 93.96 94.86 92.86 93.80 619,165 -0.30(-0.32%)
Jun 08, 2023 94.09 95.19 93.21 94.10 295,963 +0.49(+0.52%)
Jun 07, 2023 94.11 95.44 92.47 93.61 357,356 -0.32(-0.34%)
Jun 06, 2023 91.96 94.75 91.77 93.93 408,233 +1.85(+2.01%)
Jun 05, 2023 91.90 94.50 90.45 92.08 359,718 -0.94(-1.01%)
Jun 02, 2023 91.14 93.66 89.61 93.02 491,662 +1.89(+2.07%)
Jun 01, 2023 90.66 92.49 88.59 91.13 502,556 +1.08(+1.20%)
May 31, 2023 89.72 90.98 87.82 90.05 703,597 +0.35(+0.39%)
May 30, 2023 92.00 92.51 88.78 89.70 798,043 -2.61(-2.83%)
May 26, 2023 92.54 94.25 91.09 92.31 378,108 -0.23(-0.25%)
May 25, 2023 95.19 95.94 90.59 92.54 1,082,572 -2.82(-2.96%)
May 24, 2023 88.00 96.11 85.30 95.36 3,475,182 +16.14(+20.37%)
May 23, 2023 79.63 80.91 78.40 79.22 737,802 -0.20(-0.25%)
May 22, 2023 79.99 81.51 77.74 79.42 939,541 -0.56(-0.70%)
May 19, 2023 82.29 83.33 79.84 79.98 1,135,077 -1.21(-1.49%)
May 18, 2023 81.40 81.99 79.17 81.19 952,424 -0.85(-1.04%)
May 17, 2023 85.00 85.32 81.94 82.04 507,533 -2.98(-3.51%)
May 16, 2023 83.67 86.80 80.30 85.02 805,840 +0.42(+0.50%)
May 15, 2023 86.06 86.72 83.56 84.60 634,602 -1.03(-1.20%)
May 12, 2023 87.87 88.18 83.44 85.63 767,040 -2.38(-2.70%)
May 11, 2023 88.41 90.00 85.02 88.01 1,071,016 -2.37(-2.62%)
May 10, 2023 89.50 92.22 76.54 90.38 5,628,617 -14.99(-14.23%)
May 09, 2023 103.84 106.69 103.53 105.37 570,442 +0.59(+0.56%)
May 08, 2023 104.37 105.99 100.91 104.78 578,515 -0.01(-0.01%)
May 05, 2023 103.30 105.28 102.87 104.79 570,957 +2.39(+2.33%)
May 04, 2023 101.42 102.68 99.76 102.40 480,488 +0.36(+0.35%)
May 03, 2023 100.72 104.36 99.98 102.04 628,922 +2.20(+2.20%)
May 02, 2023 99.58 100.93 98.02 99.84 335,572 +0.05(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.