Reata Pharmaceuticals Historical Data - RETA

RETA Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 16 2019 158.68 166.76 8.84 +5.60% 152.04 169.81 1,999,631
Oct 15 2019 145.94 157.91999 57.33 +56.99% 143.12 162.94 3,942,246
Oct 14 2019 95.86 100.59 4.78 +4.99% 95.49 105 983,734
Oct 11 2019 87.23 95.81 9.83 +11.43% 87.16 97.17 758,474
Oct 10 2019 81.04 85.98 9.89 +13.00% 80 88.17 587,809
Oct 09 2019 80.78 76.09 -3.97 -4.96% 75.67 80.78 190,677
Oct 08 2019 80.07 80.06 -1.3 -1.6% 77.11 80.42 264,732
Oct 07 2019 80.4 81.36 1.12 +1.40% 79.38 82.03 207,654
Oct 04 2019 77.36 80.24 2.78 +3.59% 77.36 80.42 215,056
Oct 03 2019 74.02 77.46 2.89 +3.88% 73.435 77.48 207,187
Oct 02 2019 75.23 74.57 -0.92 -1.22% 73.38 76.77 453,491
Oct 01 2019 82.25 75.49 -4.8 -5.98% 75.23 84 326,555
Sep 30 2019 84.4 80.29 -3.96 -4.7% 80.16 84.4 362,050
Sep 27 2019 89.13 84.25 -4.5 -5.07% 83.6 89.6091 342,110
Sep 26 2019 93.34 88.75 -2.91 -3.17% 88.59 94.875 224,390
Sep 25 2019 93.7 91.66 -2.06 -2.2% 89.47 93.99 267,302
Sep 24 2019 96.42 93.72 -1.91 -2% 93.05 97 351,726
Sep 23 2019 93.5 95.63 1.24 +1.31% 91.51 96.32 393,723
Sep 20 2019 92.06 94.39 2.57 +2.80% 91.5 95.34 723,606
Sep 19 2019 89.92 91.82 1.66 +1.84% 89.92 94.31 346,295
Sep 18 2019 88.79 90.16 1.42 +1.60% 88.07 90.66 211,608
Sep 17 2019 86.09 88.74 2.66 +3.09% 84.88 89.97 185,188
Sep 16 2019 87.07 86.08 -0.51 -0.59% 84.61 87.07 112,552
Sep 13 2019 85.46 86.59 1.43 +1.68% 84.08 87.68 241,391
Sep 12 2019 88.86 85.16 -3.79 -4.26% 84.88 89.685 256,273
Sep 11 2019 88.85 88.95 0.61 +0.69% 87.79 90.25 211,823
Sep 10 2019 88.9 88.34 -1.07 -1.2% 85.11 89.9 258,125
Sep 09 2019 86.53 89.41 3.31 +3.84% 85.08 90.15 329,295
Sep 06 2019 83.17 86.1 3.18 +3.84% 82.64 86.62 265,831
Sep 05 2019 80.79 82.92 3.04 +3.81% 79.92 83.65 257,761
Sep 04 2019 76.04 79.88 4.87 +6.49% 74.87 80.11 359,868
Sep 03 2019 76.47 75.01 -2.09 -2.71% 74.86 77.63 192,769
Sep 02 2019 77.76 77.1 0.00 +0.00% 76.27 77.925 0
Aug 30 2019 77.76 77.1 -0.35 -0.45% 76.27 77.925 207,983
Aug 29 2019 74.05 77.45 4.75 +6.53% 73.825 77.88 243,404
Aug 28 2019 71.05 72.7 1.19 +1.66% 70 73.56 168,892
Aug 27 2019 74.06 71.51 -1.73 -2.36% 71.06 74.6996 142,796
Aug 26 2019 72.84 73.24 1.98 +2.78% 70.495 74.21 221,301
Aug 23 2019 74.34 71.26 -3.34 -4.48% 71.02 75.22 206,387
Aug 22 2019 75.62 74.6 -0.52 -0.69% 72.75 75.7 216,143
Aug 21 2019 77.93 75.12 -1.91 -2.48% 74.28 77.93 223,943
Aug 20 2019 78.7 77.03 -1.28 -1.63% 76.15 79.11 143,397
Aug 19 2019 76.86 78.31 2.57 +3.39% 74.78 78.39 230,661
Aug 16 2019 74.27 75.74 2.75 +3.77% 73.55 77.8 225,762
Aug 15 2019 74.5 72.99 0.12 +0.16% 71.76 74.9 210,423
Aug 14 2019 76.27 72.87 -4.84 -6.23% 72.67 77.6442 265,682
Aug 13 2019 78.57 77.71 -0.87 -1.11% 77.25 81.69 216,757
Aug 12 2019 81.08 78.58 -3.03 -3.71% 78.03 83.415 150,434
Aug 09 2019 81.64 81.61 -0.4 -0.49% 78.94 82.74 227,870
Aug 08 2019 81.27 82.01 0.75 +0.92% 74.81 82.8766 459,925
Aug 07 2019 81.26 81.26 -0.58 -0.71% 78.53 82.02 190,561
Aug 06 2019 84.22 81.84 -2.04 -2.43% 79.5097 87.36 257,424
Aug 05 2019 88.45 83.88 -5.99 -6.67% 82.96 92.31 284,746
Aug 02 2019 89.24 89.87 0.00 +0.00% 89.24 92.74 236,594
Aug 01 2019 90.65 89.87 -0.78 -0.86% 89.18 92.88 130,058
Jul 31 2019 90.86 90.65 0.03 +0.03% 90.08 93.23 192,151
Jul 30 2019 88.86 90.62 1.03 +1.15% 88.5 91.2 149,867
Jul 29 2019 90.75 89.59 -1.13 -1.25% 88.42 91.3646 126,039
Jul 26 2019 88.29 90.72 2.96 +3.37% 88.05 90.94 168,092
Jul 25 2019 90.28 87.76 -2.73 -3.02% 87.6 91.4 115,731
Jul 24 2019 87.87 90.49 2.13 +2.41% 86.41 90.575 134,299
Jul 23 2019 90.72 88.36 -1.88 -2.08% 87.935 90.835 155,576
Jul 22 2019 87.54 90.24 3.07 +3.52% 86.68 90.38 173,012
Jul 19 2019 86.64 87.17 0.24 +0.28% 86.13 89.88 156,030


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.