Quantcast

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

RETA 
$90.59
*  
1.21
1.32%
Get RETA Alerts
*Delayed - data as of Sep. 18, 2018 11:17 ET  -  Find a broker to begin trading RETA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    RETA Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-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.
11:17 91.85 92.99 89.355 90.59 97,136
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
08/14/2018 63.63 66.8048 63.401 65.34 175,384
08/13/2018 65.28 65.7 63.17 63.99 194,460
08/10/2018 65.46 67.49 62.36 64.09 429,123
08/09/2018 71.53 74.54 64.28 66.06 580,116
08/08/2018 72.63 73.49 69.775 72.78 211,520
08/07/2018 72.3 74.19 70.53 72.63 280,424
08/06/2018 70.79 73.25 70.79 71.89 207,847
08/03/2018 75.99 77 70.76 70.91 420,453
08/02/2018 70.13 76.4 69.57 75.37 399,398
08/01/2018 70.15 71.896 69.26 70.17 305,185
07/31/2018 69.93 71.52 69.011 70.11 321,158
07/30/2018 74.47 74.47 69.01 69.93 487,632
07/27/2018 73.64 75.63 70.39 74.51 435,631
07/26/2018 77.18 78.5 68.4301 72.26 954,431
07/25/2018 74.63 80.78 74.5 78.26 2,563,819
07/24/2018 74.25 85.389 73.86 76.95 2,825,515
07/23/2018 51 78 50.25 76.55 4,157,811
07/20/2018 46.53 47.67 46 46.4 307,778
07/19/2018 45.29 47 44.61 46.44 201,800
07/18/2018 43.68 45.5424 43.15 45.19 302,221
07/17/2018 42.5 44.56 42.01 43.73 276,168
07/16/2018 42 43.65 41.61 42.84 299,900
07/13/2018 41.19 42.43 40.45 42.2 358,301
07/12/2018 38.38 41.59 37.88 41.33 352,083
07/11/2018 38.35 39.05 37.76 38.37 155,559
07/10/2018 38.8 39.1 37.77 38.45 153,791
07/09/2018 37.94 39.58 37.4 38.87 190,787
07/06/2018 36.5 37.58 36.44 37.38 216,900
07/05/2018 36.5 36.98 36.15 36.45 121,991
07/03/2018 35.5 36.55 35.46 36.3 114,134
07/02/2018 34.75 36.03 34.28 35.64 129,731
06/29/2018 35.15 35.21 34 34.97 298,480
06/28/2018 35.11 35.4 34.39 35.08 135,283
06/27/2018 35.83 36.0733 34.93 35.06 164,585
06/26/2018 36.01 36.48 35.045 35.76 97,404
06/25/2018 37.27 38.56 33.39 35.82 302,105
06/22/2018 39.36 39.869 36.3 37.48 797,809
06/21/2018 41.04 41.55 38.7 39.36 175,319
06/20/2018 40.97 43.69 40.81 40.96 211,283
06/19/2018 38 41.45 37.035 40.9 237,863
06/18/2018 38.58 39.1 37.061 38.26 158,318
*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