Quantcast

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

RETA 
$59.77
*  
0.23
0.38%
Get RETA Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading RETA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    RETA After Hours
 
 
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 15-AUG-2018 TO 15-NOV-2018

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 59.87 62.04 58.70 59.77 289,481
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
10/22/2018 61 61.8399 58.37 58.83 159,303
10/19/2018 61.75 63.68 60.53 60.78 191,255
10/18/2018 62.08 63.73 59.96 61.27 134,506
10/17/2018 62.81 62.81 60.21 62.34 196,394
10/16/2018 61.31 64.48 57.2229 63.6 208,440
10/15/2018 60.96 62.94 59.17 61.26 190,568
10/12/2018 60.82 62.63 59.88 61.23 277,425
10/11/2018 60.5 63.23 59.19 59.22 377,656
10/10/2018 64.75 65.62 59.68 60.63 488,805
10/09/2018 66.39 67.795 64.99 65.37 282,914
10/08/2018 68.05 69.36 64.54 67 255,488
10/05/2018 69.94 72.38 67.89 68.25 349,026
10/04/2018 75.67 76.39 68.665 69.745 282,615
10/03/2018 72.45 76.95 71.02 76.44 270,466
10/02/2018 75.8 76.73 70.69 72.31 375,907
10/01/2018 81.77 83.315 75 75.87 336,645
09/28/2018 82.81 85 80.22 81.76 313,394
09/27/2018 84.37 85.88 79.85 83.49 286,833
09/26/2018 87.86 90.57 83.85 84.15 475,352
09/25/2018 98 99.5 80.98 86.49 1,199,118
09/24/2018 86.95 92 86.95 91.03 229,401
09/21/2018 91.74 91.74 83.94 87.56 802,481
09/20/2018 85.71 91.9898 84.665 91.75 312,064
09/19/2018 90 90.83 83.4049 85.52 358,163
09/18/2018 91.85 92.99 88.23 90 244,996
09/17/2018 91.76 93.94 90.01 91.8 278,512
09/14/2018 90 92.48 88.9 92.06 212,993
09/13/2018 87.69 91.91 86.22 90.26 275,453
09/12/2018 84.46 87.71 83.5 87.4 267,427
09/11/2018 82.88 85.07 82.02 84.71 241,233
09/10/2018 84.08 84.4 77.63 83.3 366,946
09/07/2018 84.65 86.76 83.725 84.07 178,107
09/06/2018 87.2 88.6687 84.05 85.12 232,969
09/05/2018 85.43 87.9326 80.82 87.17 230,587
09/04/2018 86.37 89.26 84.52 85.09 257,505
08/31/2018 86.96 89.99 84.835 86.36 236,587
08/30/2018 85.34 86.79 83.1 86.33 190,614
08/29/2018 83.49 85.7155 79.38 85.34 305,065
08/28/2018 76 84.85 74.48 83.58 485,461
08/27/2018 76 76.38 74 75.55 253,378
08/24/2018 77.13 77.13 72.74 75.81 211,142
08/23/2018 78.4 78.9 73.9024 77.02 238,511
08/22/2018 74.51 78.2399 73.11 77.45 222,267
08/21/2018 74.91 79 73.52 74.19 317,906
08/20/2018 72.19 75.72 70.75 74.73 227,443
08/17/2018 70.7 72.93 69.0587 72.16 261,231
08/16/2018 66.5 71.349 66.03 70.55 280,748
08/15/2018 65.34 66.73 65 66.71 220,908
*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