Quantcast

Reata Pharmaceuticals, Inc. Class A Common Stock Historical Stock Prices

RETA 
$75.71
*  
0.66
0.88%
Get RETA Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading RETA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    RETA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 75.69 79.67 73.15 75.71 248,900
01/23/2019 75.69 79.67 73.15 75.71 248,900
01/22/2019 77.15 77.19 73.6289 75.05 185,581
01/18/2019 73.82 77.23 72.995 77.15 252,567
01/17/2019 72.78 73.3 70.87 73.14 64,782
01/16/2019 73.14 74.66 72.75 73.14 138,446
01/15/2019 71.69 73.77 70.44 72.79 132,784
01/14/2019 72.24 72.75 70.02 71.15 133,053
01/11/2019 72.33 73.6288 70.71 72.35 159,524
01/10/2019 69.98 75.5945 69.18 72.49 390,916
01/09/2019 72.74 74.59 68.25 70.35 333,817
01/08/2019 73 77.295 70.99 72.9 565,015
01/07/2019 59.53 74.87 58.96 72.75 1,219,102
01/04/2019 53.29 59.23 52.4 59.03 275,722
01/03/2019 55.55 55.63 51.77 51.9 143,430
01/02/2019 54.52 56.75 53.26 55.73 170,516
12/31/2018 54.53 56.13 53.49 56.1 208,553
12/28/2018 52.59 54.95 51.2249 53.78 183,813
12/27/2018 51.68 54.3786 49.52 52.17 141,977
12/26/2018 49.03 53.07 49.03 53 299,600
12/24/2018 50.51 50.51 48.011 48.76 104,822
12/21/2018 51.76 52 47.5 50.01 341,710
12/20/2018 54.64 56.74 51.42 51.79 241,011
12/19/2018 55.33 56.2398 52.5 54.75 242,465
12/18/2018 56.97 57.52 54.06 55.04 255,799
12/17/2018 59.41 60.83 56.54 56.95 254,061
12/14/2018 60.66 61.9144 59.43 59.47 152,406
12/13/2018 62.56 63.11 60.22 61.43 148,376
12/12/2018 60.41 62.44 59.29 60.61 138,298
12/11/2018 60.52 61.3554 59.11 59.31 177,593
12/10/2018 58 59.8 55.285 59.56 245,119
12/07/2018 61.7 63.6914 57.26 57.79 210,583
12/06/2018 61.57 64.43 59.515 61.65 293,749
12/04/2018 66.58 68.14 62.5325 62.85 201,640
12/03/2018 63.77 67.11 63.62 67.08 208,105
11/30/2018 63.4 63.4 60.49 63.15 188,420
11/29/2018 64.32 66.9395 63.19 63.4 160,451
11/28/2018 60.95 65 59.63 64.76 175,753
11/27/2018 62.42 63.6372 59.58 60.57 159,964
11/26/2018 59.79 63.5 59.42 63.25 183,248
11/23/2018 59.86 62.75 58.96 59.29 173,514
11/21/2018 62.3 63.5399 59.69 60.69 216,922
11/20/2018 59.07 64.24 59.07 61.3 200,942
11/19/2018 59.64 61.71 58.43 60.58 210,074
11/16/2018 59.87 62.04 58.7 59.86 301,271
11/15/2018 59.39 61.52 59.2656 60 275,162
11/14/2018 62.1 64.12 58.98 60.14 176,220
11/13/2018 63.4 65.35 60.5409 61.44 190,729
11/12/2018 66.05 66.35 62.66 62.84 165,153
11/09/2018 69.6 69.78 65.225 65.78 207,032
11/08/2018 71.44 71.78 65.92 70.19 310,268
11/07/2018 61.03 73.17 61.03 71.28 384,892
11/06/2018 62.8 63.93 61.31 62.85 193,229
11/05/2018 62.48 63.17 60.05 62.76 149,653
11/02/2018 64.04 64.6 59.32 62.1 195,044
11/01/2018 59.22 64.13 58.4 63.34 181,987
10/31/2018 57.57 61.35 57.57 58.93 176,754
10/30/2018 54.68 58.38 54.31 56.55 206,655
10/29/2018 59.2 59.98 53.52 54.56 370,740
10/26/2018 57.04 59.89 56.07 58.1 261,945
10/25/2018 56.45 59.88 55.4961 58.16 361,990
10/24/2018 58.53 59.04 55.61 55.86 321,185
10/23/2018 57.54 59.77 56.21 58.4 201,519
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio