Reata Pharmaceuticals, Inc. - RETA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2023	172.36	172.36	172.36	172.36	172.36	0
September 25, 2023	172.34	172.36	172.36	172.46	172.32	1.99M
September 22, 2023	172.29	172.32	172.32	172.34	172.25	748,905
September 21, 2023	172.22	172.17	172.17	172.36	172.12	1.94M
September 20, 2023	172.1	172.21	172.21	172.21	172.1	517,740
September 19, 2023	172	172.11	172.11	172.15	171.96	422,585
September 18, 2023	172	172.05	172.05	172.08	171.76	485,787
September 15, 2023	172.05	172	172	172.15	171.75	904,399
September 14, 2023	172	172.06	172.06	172.1	171.98	391,403
September 13, 2023	172	172	172	172.1	171.95	1.05M
September 12, 2023	170.54	171.98	171.98	172.05	170.32	1.69M
September 11, 2023	170.41	170.94	170.94	171.12	170.25	1.09M
September 08, 2023	169.75	170.32	170.32	170.39	169.7	547,685
September 07, 2023	169.56	170.15	170.15	170.26	169.56	694,658
September 06, 2023	169.38	169.63	169.63	169.8	169.38	335,900
September 05, 2023	168.67	169.79	169.79	169.98	168.67	642,400
September 01, 2023	168.9	169.26	169.26	169.5	168.9	366,100
August 31, 2023	168.84	169	169	169.26	168.74	658,900
August 30, 2023	169.14	168.7	168.7	169.17	168.67	456,500
August 29, 2023	169.19	168.88	168.88	169.2	168.8	624,800
August 28, 2023	169.11	168.9	168.9	169.34	168.86	646,400
August 25, 2023	169.1	169	169	169.27	168.82	364,300
August 24, 2023	169.2	168.75	168.75	169.37	168.56	594,100
August 23, 2023	169.25	169.16	169.16	169.48	169.1	509,800
August 22, 2023	169.25	169.25	169.25	169.55	169.09	973,300
August 21, 2023	169.5	169.24	169.24	169.5	169.03	647,800
August 18, 2023	169	169.26	169.26	169.34	168.77	742,200
August 17, 2023	168.8	169	169	169.35	168.63	532,400
August 16, 2023	168.96	169.06	169.06	169.4	168.28	1.1M
August 15, 2023	169	169.13	169.13	169.48	168.76	757,400
August 14, 2023	168	169.27	169.27	169.75	168	1.37M
August 11, 2023	167.3	167.48	167.48	168.02	167.09	347,300
August 10, 2023	167.3	167.05	167.05	167.86	166.99	492,400
August 09, 2023	167.48	167.11	167.11	168.7	167	1.37M
August 08, 2023	166.7	167.16	167.16	167.6	166.5	1M
August 07, 2023	166.5	166.42	166.42	167.09	166.05	1.58M
August 04, 2023	166.95	166.39	166.39	167.21	166.12	750,800
August 03, 2023	166.21	167.16	167.16	167.59	165.86	1.31M
August 02, 2023	166.05	166.51	166.51	167.24	165.52	706,500
August 01, 2023	165.51	166.1	166.1	167.1	165.32	1.34M
July 31, 2023	165.51	165.58	165.58	166.88	165.08	3.33M
July 28, 2023	164.69	167.19	167.19	167.24	164.25	12.34M
July 27, 2023	106.83	108.55	108.55	111.74	104.79	1.39M
July 26, 2023	106.25	106.09	106.09	107.71	104.5	640,800
July 25, 2023	109.88	106.48	106.48	111.49	105.83	573,800
July 24, 2023	112.98	109.67	109.67	115.23	109.66	351,100
July 21, 2023	110.59	110.86	110.86	112.23	108.84	226,500
July 20, 2023	112.91	110.11	110.11	113.25	109.97	537,800
July 19, 2023	110.26	113.01	113.01	113.61	108.04	602,900
July 18, 2023	111.2	109.15	109.15	111.2	108.04	382,700
July 17, 2023	109.4	110.47	110.47	111.24	108.88	301,800
July 14, 2023	107.69	109.13	109.13	110.37	107.23	352,100
July 13, 2023	109.25	107.71	107.71	110.72	107.18	341,900
July 12, 2023	110	109.04	109.04	110.86	107.76	451,900
July 11, 2023	107.45	109.32	109.32	109.99	104.79	615,700
July 10, 2023	104.36	107.25	107.25	108.67	103.22	373,700
July 07, 2023	108	104.37	104.37	108.5	103.78	634,700
July 06, 2023	104.8	107.89	107.89	108	103.18	696,000
July 05, 2023	102.88	103.9	103.9	104.58	102.27	353,600
July 03, 2023	102	102.88	102.88	103.59	101.64	237,700

Reata Pharmaceuticals, Inc. (RETA) NASDAQ