Reata Pharmaceuticals Historical Data - RETA

RETA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 211.14 -12.61 -5.64% 223.36 223.36 206.796 471,326
Feb 20 2020 223.75 -0.28 -0.12% 220.00 229.91 217.52 581,675
Feb 19 2020 224.03 -4.11 -1.8% 228.01 228.01 220.35 314,787
Feb 18 2020 228.14 2.49 1.1% 224.76 228.24 220.02 338,970
Feb 17 2020 225.65 0.00 +0.00% 232.34 232.40 223.85 0
Feb 14 2020 225.65 -4.37 -1.9% 232.34 232.40 223.85 179,000
Feb 13 2020 230.02 3.39 1.5% 220.24 233.43 220.00 304,089
Feb 12 2020 226.63 -6.65 -2.85% 234.82 234.82 226.194 292,028
Feb 11 2020 233.28 -0.64 -0.27% 235.84 238.6191 230.91 247,166
Feb 10 2020 233.92 9.53 4.25% 224.62 235.21 223.815 307,973
Feb 07 2020 224.39 0.09 0.04% 222.34 224.69 217.86 326,639
Feb 06 2020 224.30 -4.28 -1.87% 228.54 229.935 215.56 371,522
Feb 05 2020 228.58 -19.16 -7.73% 247.55 257.965 224.50 938,845
Feb 04 2020 247.74 6.75 2.8% 243.29 248.29 235.5651 703,306
Feb 03 2020 240.99 22.20 10.15% 218.00 242.07 216.50 874,523
Jan 31 2020 218.79 24.75 12.76% 210.75 225.00 203.00 1,455,984
Jan 30 2020 194.04 2.89 1.51% 189.10 194.2274 187.65 189,611
Jan 29 2020 191.15 -3.26 -1.68% 194.57 196.65 190.91 219,069
Jan 28 2020 194.41 -1.86 -0.95% 197.75 198.97 193.13 146,724
Jan 27 2020 196.27 2.78 1.44% 188.67 201.86 186.50 260,480
Jan 24 2020 193.49 -13.33 -6.45% 206.01 208.6746 193.23 468,027
Jan 23 2020 206.82 -2.93 -1.4% 207.46 211.7861 200.20 293,424
Jan 22 2020 209.75 -3.18 -1.49% 213.39 217.7575 209.48 303,804
Jan 21 2020 212.93 1.50 0.71% 209.96 215.35 209.743 237,633
Jan 20 2020 211.43 0.00 +0.00% 218.19 220.59 211.41 0
Jan 17 2020 211.43 -4.84 -2.24% 218.19 220.59 211.41 224,184
Jan 16 2020 216.27 3.82 1.8% 212.92 221.1748 212.08 286,122
Jan 15 2020 212.45 0.41 0.19% 211.05 216.4307 210.50 241,179
Jan 14 2020 212.04 10.04 4.97% 201.56 214.95 198.90 381,903
Jan 13 2020 202.00 -0.56 -0.28% 203.02 203.02 195.01 344,403
Jan 10 2020 202.56 -4.97 -2.39% 207.97 208.8993 201.55 280,598
Jan 09 2020 207.53 1.32 0.64% 208.11 210.35 203.79 202,311
Jan 08 2020 206.21 -8.12 -3.79% 214.29 215.00 206.01 326,008
Jan 07 2020 214.33 7.28 3.52% 205.69 220.24 205.69 536,600
Jan 06 2020 207.05 5.90 2.93% 199.39 207.635 197.6908 254,381
Jan 03 2020 201.15 -6.05 -2.92% 202.87 208.36 199.59 266,761
Jan 02 2020 207.20 2.77 1.35% 206.42 207.765 201.00 456,744
Jan 01 2020 204.43 0.00 +0.00% 203.21 207.495 202.59 0
Dec 31 2019 204.43 -0.08 -0.04% 203.21 207.495 202.59 341,746
Dec 30 2019 204.51 -6.80 -3.22% 211.44 211.5023 202.8058 294,890
Dec 27 2019 211.31 -6.61 -3.03% 218.64 219.50 210.00 200,401
Dec 26 2019 217.92 3.79 1.77% 213.17 219.13 212.52 182,000
Dec 25 2019 214.13 0.00 +0.00% 215.62 217.99 211.30 0
Dec 24 2019 214.13 -1.92 -0.89% 215.62 217.99 211.30 207,073
Dec 23 2019 216.05 3.36 1.58% 214.36 224.02 212.109 449,476
Dec 20 2019 212.69 2.46 1.17% 210.95 215.09 210.311 347,365
Dec 19 2019 210.23 -2.85 -1.34% 213.90 215.7126 209.12 203,021
Dec 18 2019 213.08 -3.26 -1.51% 215.26 217.4399 211.43 363,361
Dec 17 2019 216.34 10.03 4.86% 205.70 219.97 205.70 739,236
Dec 16 2019 206.31 -0.44 -0.21% 207.46 209.6235 200.01 312,821
Dec 13 2019 206.75 5.70 2.84% 201.25 210.53 201.25 226,725
Dec 12 2019 201.05 1.51 0.76% 199.03 203.45 196.077 225,914
Dec 11 2019 199.54 -5.58 -2.72% 205.50 207.4982 197.82 318,564
Dec 10 2019 205.12 2.31 1.14% 202.79 206.44 199.13 354,002
Dec 09 2019 202.81 3.49 1.75% 200.21 205.46 199.32 279,452
Dec 06 2019 199.32 -0.24 -0.12% 200.00 201.90 196.15 429,318
Dec 05 2019 199.56 -5.04 -2.46% 203.13 207.96 198.28 303,058
Dec 04 2019 204.60 1.95 0.96% 202.50 206.50 197.40 226,629
Dec 03 2019 202.65 4.71 2.38% 195.00 204.3789 192.6436 370,497
Dec 02 2019 197.94 2.81 1.44% 194.24 200.4211 189.41 447,462
Nov 29 2019 195.13 -0.58 -0.3% 195.43 198.75 192.75 315,453
Nov 28 2019 195.71 0.00 +0.00% 200.39 201.90 193.67 0
Nov 27 2019 195.71 -4.29 -2.15% 200.39 201.90 193.67 386,857
Nov 26 2019 200.00 -9.20 -4.4% 208.78 208.78 198.75 569,138
Nov 25 2019 209.20 -0.75 -0.36% 210.17 214.44 204.0038 492,968


Your Recent History
NASDAQ
RETA
Reata Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.