Reata Pharmaceuticals Inc. Class A Common Stockのデータ

Reata Pharmaceuticals Inc. Class A Common Stockの基本情報

名前 Reata Pharmaceuticals Inc. Class A Common Stock
ティッカー RETA
United States
上場年 2016.0
セクター Health Care

Reata Pharmaceuticals Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 126.15 122.61 124.23 124.39 153100.0 124.39
2021-02-12 126.0 122.35 123.11 123.75 183300.0 123.75
2021-02-11 123.02 118.28 120.83 122.81 215200.0 122.81
2021-02-10 123.33 118.5 118.87 120.82 235400.0 120.82
2021-02-09 119.38 114.5 115.07 118.45 248500.0 118.45
2021-02-08 116.82 112.43 114.99 113.58 281200.0 113.58
2021-02-05 115.3 110.84 115.0 114.95 330700.0 114.95
2021-02-04 116.19 112.08 113.83 112.43 260900.0 112.43
2021-02-03 115.85 110.84 110.84 113.44 325000.0 113.44
2021-02-02 110.7 104.05 105.83 110.1 240100.0 110.1
2021-02-01 106.98 102.7 104.2 104.78 300200.0 104.78
2021-01-29 106.91 100.57 106.25 103.59 334800.0 103.59
2021-01-28 109.47 105.29 108.38 105.64 220800.0 105.64
2021-01-27 115.72 106.91 115.72 107.0 359600.0 107.0
2021-01-26 118.81 115.88 118.81 117.01 286600.0 117.01
2021-01-25 121.04 114.0 114.32 117.15 309000.0 117.15
2021-01-22 114.56 109.2 110.0 113.37 245400.0 113.37
2021-01-21 111.96 106.83 111.0 111.1 212700.0 111.1
2021-01-20 115.82 109.7 114.12 110.0 301100.0 110.0
2021-01-19 117.75 112.22 114.85 113.84 311800.0 113.84
2021-01-15 121.71 111.8 120.98 111.93 398800.0 111.93
2021-01-14 122.89 119.46 120.88 120.0 204000.0 120.0
2021-01-13 127.9 120.57 126.59 120.71 193600.0 120.71
2021-01-12 130.43 124.52 127.94 125.96 177600.0 125.96
2021-01-11 129.87 119.95 120.42 126.51 353600.0 126.51
2021-01-08 129.42 118.34 126.22 120.51 409900.0 120.51
2021-01-07 126.12 114.06 114.15 125.0 312800.0 125.0
2021-01-06 118.43 112.01 117.52 113.1 361700.0 113.1
2021-01-05 121.98 116.95 121.55 118.6 238100.0 118.6
2021-01-04 124.03 119.65 122.56 121.29 155200.0 121.29
2020-12-31 125.45 121.55 124.82 123.62 179000.0 123.62
2020-12-30 131.22 124.36 130.14 125.01 255800.0 125.01
2020-12-29 130.46 124.64 129.07 129.73 258300.0 129.73
2020-12-28 135.58 128.2 134.11 129.3 322100.0 129.3
2020-12-24 133.2 126.81 127.32 132.55 212800.0 132.55
2020-12-23 127.53 124.23 125.01 127.15 290100.0 127.15
2020-12-22 124.75 121.37 121.85 124.64 213600.0 124.64
2020-12-21 122.0 117.7 120.65 120.66 226200.0 120.66
2020-12-18 122.45 113.75 115.64 121.63 479500.0 121.63
2020-12-17 117.16 112.85 115.27 115.11 457200.0 115.11
2020-12-16 121.07 113.35 121.07 114.49 664400.0 114.49
2020-12-15 122.32 116.22 118.98 121.06 584200.0 121.06
2020-12-14 123.27 117.19 121.63 118.12 381200.0 118.12
2020-12-11 124.79 118.38 124.02 119.15 358500.0 119.15
2020-12-10 127.78 122.98 124.46 123.89 403700.0 123.89
2020-12-09 131.5 123.26 131.5 124.89 562000.0 124.89
2020-12-08 135.38 129.05 133.11 129.56 390100.0 129.56
2020-12-07 141.15 132.98 140.99 133.95 322700.0 133.95
2020-12-04 144.63 138.36 139.0 141.15 395900.0 141.15
2020-12-03 142.0 135.01 136.51 139.74 703200.0 139.74
2020-12-02 139.5 128.0 137.06 136.51 2018900.0 136.51
2020-12-01 156.13 151.22 152.9 151.85 221200.0 151.85
2020-11-30 160.41 149.1 158.89 152.75 442000.0 152.75
2020-11-27 157.69 153.05 153.05 157.26 127800.0 157.26
2020-11-25 156.07 146.54 148.38 151.89 714000.0 151.89
2020-11-24 167.9 160.57 166.15 164.46 197700.0 164.46
2020-11-23 170.52 159.62 163.94 163.63 215600.0 163.63
2020-11-20 165.09 161.62 163.8 162.76 168900.0 162.76
2020-11-19 171.44 163.52 166.68 163.82 284100.0 163.82
2020-11-18 171.99 165.12 169.12 170.24 265500.0 170.24
2020-11-17 171.4 162.53 170.59 167.69 344600.0 167.69
2020-11-16 176.68 168.98 174.98 170.4 305100.0 170.4
2020-11-13 179.74 173.23 176.53 175.58 289100.0 175.58
2020-11-12 176.88 170.2 176.02 174.4 340600.0 174.4
2020-11-11 184.0 175.09 184.0 178.72 528100.0 178.72
2020-11-10 186.82 171.75 174.99 184.62 577300.0 184.62
2020-11-09 175.52 148.49 150.01 174.66 1330700.0 174.66
2020-11-06 133.34 129.65 129.68 131.89 276100.0 131.89
2020-11-05 131.98 127.16 131.45 128.29 232600.0 128.29
2020-11-04 129.55 122.43 122.56 127.89 293500.0 127.89
2020-11-03 122.43 114.47 115.94 121.75 166100.0 121.75
2020-11-02 117.35 111.52 116.79 114.95 232100.0 114.95
2020-10-30 117.28 114.05 117.1 116.71 135000.0 116.71
2020-10-29 118.69 113.46 116.33 117.65 116200.0 117.65
2020-10-28 118.12 113.69 117.65 116.89 163800.0 116.89
2020-10-27 119.92 113.44 114.61 119.05 188400.0 119.05
2020-10-26 117.48 113.03 116.95 114.63 111600.0 114.63
2020-10-23 118.0 115.86 117.34 117.28 101800.0 117.28
2020-10-22 118.04 113.5 114.18 116.15 142600.0 116.15
2020-10-21 117.02 113.67 116.35 114.31 237000.0 114.31
2020-10-20 116.0 113.0 113.86 115.62 150400.0 115.62
2020-10-19 116.88 112.03 112.98 113.07 165000.0 113.07
2020-10-16 114.69 107.74 109.93 112.78 160300.0 112.78
2020-10-15 110.7 107.15 108.44 108.91 82400.0 108.91
2020-10-14 113.24 109.32 109.32 110.71 131400.0 110.71
2020-10-13 111.29 107.29 110.2 110.59 143700.0 110.59
2020-10-12 112.0 108.0 110.12 110.35 116000.0 110.35
2020-10-09 112.23 109.69 112.18 109.73 160000.0 109.73
2020-10-08 112.2 109.53 110.87 111.77 136300.0 111.77
2020-10-07 112.92 109.48 111.08 109.9 146500.0 109.9
2020-10-06 113.36 106.29 106.83 111.05 334000.0 111.05
2020-10-05 106.45 102.3 103.33 106.24 193200.0 106.24
2020-10-02 103.69 100.02 100.94 102.03 143300.0 102.03
2020-10-01 103.74 97.88 98.75 103.45 227600.0 103.45
2020-09-30 99.78 94.6 94.69 97.42 327700.0 97.42
2020-09-29 95.28 92.21 93.4 94.78 253900.0 94.78
2020-09-28 94.65 88.17 94.56 93.53 624300.0 93.53
2020-09-25 103.46 92.0 102.9 93.83 803600.0 93.83
2020-09-24 107.06 99.5 107.06 102.74 349200.0 102.74
2020-09-23 117.0 108.52 110.93 108.61 370900.0 108.61
2020-09-22 111.79 102.77 105.01 111.11 408200.0 111.11
2020-09-21 104.65 102.22 103.1 104.42 218300.0 104.42
2020-09-18 105.75 100.84 104.3 105.49 480100.0 105.49
2020-09-17 104.29 100.06 104.29 103.36 275500.0 103.36
2020-09-16 106.39 101.06 101.69 105.21 487900.0 105.21
2020-09-15 103.67 100.55 102.98 101.31 287600.0 101.31
2020-09-14 103.52 100.31 100.31 101.48 236400.0 101.48
2020-09-11 102.0 96.51 101.28 99.09 259700.0 99.09
2020-09-10 102.67 98.46 100.07 100.3 377700.0 100.3
2020-09-09 102.37 98.37 98.46 100.79 266600.0 100.79
2020-09-08 99.93 95.24 96.08 97.19 310100.0 97.19
2020-09-04 101.04 95.45 100.8 97.36 305300.0 97.36
2020-09-03 107.0 100.19 105.8 100.79 264000.0 100.79
2020-09-02 107.23 102.6 104.99 105.89 181800.0 105.89
2020-09-01 105.83 102.6 105.06 105.0 231500.0 105.0
2020-08-31 106.67 104.13 105.61 104.95 226500.0 104.95
2020-08-28 107.08 102.6 103.85 106.04 163900.0 106.04
2020-08-27 104.65 100.55 101.99 104.17 226000.0 104.17
2020-08-26 103.5 100.4 103.03 101.99 209400.0 101.99
2020-08-25 103.88 100.45 102.02 102.98 193600.0 102.98
2020-08-24 105.65 101.31 105.09 102.01 325600.0 102.01
2020-08-21 107.37 104.65 106.73 105.11 232100.0 105.11
2020-08-20 108.06 106.5 107.39 107.36 179800.0 107.36
2020-08-19 108.91 106.92 107.98 107.54 242800.0 107.54
2020-08-18 108.99 104.55 108.59 107.71 348800.0 107.71
2020-08-17 109.95 101.91 103.45 109.05 530800.0 109.05
2020-08-14 104.59 99.5 103.2 102.21 552900.0 102.21
2020-08-13 105.0 101.73 104.97 104.42 388400.0 104.42
2020-08-12 105.79 100.54 104.1 103.31 651600.0 103.31
2020-08-11 112.36 103.25 107.88 103.6 1335400.0 103.6
2020-08-10 125.0 102.22 105.4 104.41 4057500.0 104.41
2020-08-07 157.38 149.01 152.25 156.2 226200.0 156.2
2020-08-06 152.84 148.58 151.13 151.9 113600.0 151.9
2020-08-05 153.0 147.76 149.68 151.4 146100.0 151.4
2020-08-04 153.4 147.12 151.45 148.84 229600.0 148.84
2020-08-03 150.61 143.45 148.56 149.29 221400.0 149.29
2020-07-31 154.14 145.73 154.14 147.7 283700.0 147.7
2020-07-30 156.58 151.67 152.12 153.59 114300.0 153.59
2020-07-29 155.44 150.28 153.58 154.2 166400.0 154.2
2020-07-28 159.28 149.26 159.28 152.97 158100.0 152.97
2020-07-27 159.96 154.73 157.87 159.2 110400.0 159.2
2020-07-24 158.61 153.91 155.54 157.36 133800.0 157.36
2020-07-23 164.0 156.55 160.84 156.71 105500.0 156.71
2020-07-22 162.0 155.4 160.07 159.61 135400.0 159.61
2020-07-21 164.0 158.35 164.0 159.27 141400.0 159.27
2020-07-20 164.79 158.9 162.0 163.34 174700.0 163.34
2020-07-17 161.68 152.5 153.81 160.97 148400.0 160.97
2020-07-16 155.28 148.56 152.03 154.64 189700.0 154.64
2020-07-15 155.39 149.66 150.25 153.92 152900.0 153.92
2020-07-14 153.4 146.23 153.4 149.52 286900.0 149.52
2020-07-13 161.5 152.53 156.62 153.03 206700.0 153.03
2020-07-10 157.69 151.86 156.13 154.4 320100.0 154.4
2020-07-09 160.5 155.49 158.2 156.12 174200.0 156.12
2020-07-08 159.12 154.68 156.38 158.0 267200.0 158.0
2020-07-07 162.42 155.64 158.87 155.64 272800.0 155.64
2020-07-06 162.16 157.22 158.08 160.43 186200.0 160.43
2020-07-02 157.91 151.98 155.94 157.85 267500.0 157.85
2020-07-01 157.52 152.93 157.01 153.91 195200.0 153.91
2020-06-30 156.47 152.35 154.57 156.02 279800.0 156.02
2020-06-29 164.46 153.06 164.46 153.93 373600.0 153.93
2020-06-26 168.5 160.27 166.1 163.17 3006500.0 163.17
2020-06-25 167.04 159.01 163.1 166.52 367800.0 166.52
2020-06-24 172.6 159.82 169.81 162.99 367800.0 162.99
2020-06-23 183.32 171.51 175.93 172.31 317200.0 172.31
2020-06-22 179.36 167.39 175.39 175.56 472600.0 175.56
2020-06-19 178.43 158.79 161.62 176.56 626200.0 176.56
2020-06-18 161.26 157.33 158.86 160.45 216500.0 160.45
2020-06-17 166.46 159.93 165.48 160.82 262300.0 160.82
2020-06-16 165.41 161.36 164.55 162.55 251200.0 162.55
2020-06-15 164.15 158.69 160.1 161.12 426700.0 161.12
2020-06-12 173.48 157.02 170.95 163.25 797100.0 163.25
2020-06-11 177.48 156.99 165.0 167.68 1560000.0 167.68
2020-06-10 133.89 128.92 133.86 130.92 348500.0 130.92
2020-06-09 138.48 131.71 135.79 132.85 261800.0 132.85
2020-06-08 139.63 125.11 127.46 137.0 380700.0 137.0
2020-06-05 133.65 124.39 132.91 126.3 578400.0 126.3
2020-06-04 135.0 128.01 135.0 129.53 527600.0 129.53
2020-06-03 142.79 134.01 140.96 135.42 432500.0 135.42
2020-06-02 141.15 134.68 140.56 140.33 330900.0 140.33
2020-06-01 145.93 139.33 143.97 139.91 275500.0 139.91
2020-05-29 148.26 139.62 148.06 145.32 395600.0 145.32
2020-05-28 154.46 146.5 152.5 147.24 202000.0 147.24
2020-05-27 160.0 146.46 159.5 152.78 337400.0 152.78
2020-05-26 163.98 157.3 163.26 157.76 176300.0 157.76
2020-05-22 161.18 156.21 158.94 160.0 111900.0 160.0
2020-05-21 159.4 152.62 158.36 158.36 221800.0 158.36
2020-05-20 160.07 150.61 152.0 157.26 205400.0 157.26
2020-05-19 155.84 150.0 151.34 150.0 196600.0 150.0
2020-05-18 162.36 152.54 160.46 152.83 215300.0 152.83
2020-05-15 156.0 150.12 154.42 154.77 191700.0 154.77
2020-05-14 155.98 146.13 146.99 153.53 220400.0 153.53
2020-05-13 165.5 146.73 165.33 150.54 411400.0 150.54
2020-05-12 176.53 160.0 160.0 165.54 454500.0 165.54
2020-05-11 166.63 160.44 162.13 164.31 421900.0 164.31
2020-05-08 163.81 159.64 163.25 162.23 276300.0 162.23
2020-05-07 162.61 157.54 162.61 160.53 169400.0 160.53
2020-05-06 164.03 158.35 158.95 160.44 151100.0 160.44
2020-05-05 161.65 154.22 154.22 157.57 177700.0 157.57
2020-05-04 153.29 144.27 147.74 152.28 168500.0 152.28
2020-05-01 155.72 144.96 154.13 148.56 254100.0 148.56
2020-04-30 167.79 157.81 163.21 158.16 269700.0 158.16
2020-04-29 168.29 162.02 168.14 165.99 207700.0 165.99
2020-04-28 170.49 161.79 169.33 161.94 267100.0 161.94
2020-04-27 170.34 162.03 162.03 167.32 295100.0 167.32
2020-04-24 160.83 151.62 154.27 160.47 165900.0 160.47
2020-04-23 160.57 152.42 152.76 154.46 214100.0 154.46
2020-04-22 155.34 149.79 150.95 152.65 283700.0 152.65
2020-04-21 152.51 143.51 150.91 148.07 292100.0 148.07
2020-04-20 164.9 148.18 148.21 155.94 367900.0 155.94
2020-04-17 151.4 143.88 147.16 149.33 244800.0 149.33
2020-04-16 147.93 139.27 143.17 140.71 278400.0 140.71
2020-04-15 145.19 138.86 141.48 143.0 189600.0 143.0
2020-04-14 149.93 141.2 141.35 145.68 417200.0 145.68
2020-04-13 142.92 137.56 140.38 137.73 135800.0 137.73
2020-04-09 144.29 137.25 139.71 141.19 267000.0 141.19
2020-04-08 139.29 131.15 137.27 137.42 263800.0 137.42
2020-04-07 143.91 134.32 139.07 134.65 287400.0 134.65
2020-04-06 140.99 131.9 132.77 138.29 347600.0 138.29
2020-04-03 137.43 126.1 134.91 128.86 356000.0 128.86
2020-04-02 137.29 129.0 131.36 135.37 319800.0 135.37
2020-04-01 143.44 131.19 140.02 132.77 393200.0 132.77
2020-03-31 152.52 139.51 143.91 144.34 937900.0 144.34
2020-03-30 162.04 149.06 151.91 161.88 299800.0 161.88
2020-03-27 154.74 141.01 143.18 149.99 329700.0 149.99
2020-03-26 157.65 139.0 139.0 148.9 351600.0 148.9
2020-03-25 150.56 137.56 139.43 139.06 386600.0 139.06
2020-03-24 148.98 129.28 136.1 138.5 568200.0 138.5
2020-03-23 132.81 113.01 119.96 129.25 410600.0 129.25
2020-03-20 144.99 120.0 139.53 124.16 442100.0 124.16
2020-03-19 140.0 121.46 125.0 139.26 388900.0 139.26
2020-03-18 136.54 120.25 126.56 126.71 512900.0 126.71
2020-03-17 146.98 122.13 133.1 135.12 592600.0 135.12
2020-03-16 150.0 128.05 150.0 130.01 819500.0 130.01
2020-03-13 168.11 144.01 154.02 167.79 488200.0 167.79
2020-03-12 149.93 135.38 146.68 147.2 558000.0 147.2
2020-03-11 176.98 153.98 170.2 157.86 733800.0 157.86
2020-03-10 179.26 167.58 176.3 175.31 507600.0 175.31
2020-03-09 182.93 166.7 171.2 171.03 454600.0 171.03
2020-03-06 195.09 175.72 191.47 183.11 416400.0 183.11
2020-03-05 208.86 196.99 200.01 200.0 290500.0 200.0
2020-03-04 206.11 193.95 197.69 204.54 331300.0 204.54
2020-03-03 209.91 190.4 208.0 192.93 278600.0 192.93
2020-03-02 207.95 193.44 194.32 207.94 294800.0 207.94
2020-02-28 195.79 181.09 181.72 194.75 407600.0 194.75
2020-02-27 199.29 187.12 194.0 188.68 403900.0 188.68
2020-02-26 204.13 195.27 196.42 198.59 350100.0 198.59
2020-02-25 201.41 195.0 197.96 196.2 392600.0 196.2
2020-02-24 203.55 195.94 198.94 196.23 382900.0 196.23
2020-02-21 223.36 206.8 223.36 211.14 473000.0 211.14
2020-02-20 229.91 217.52 220.0 223.75 583900.0 223.75
2020-02-19 228.01 220.35 228.01 224.03 318800.0 224.03
2020-02-18 228.24 220.02 224.76 228.14 345700.0 228.14