Skip to main content

Rapt Therapeutics Inc (NQ: RAPT )

1.080 +0.030 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.040 1.120 1.040 1.080 498,374 +0.03(+2.86%)
Nov 21, 2024 1.050 1.070 1.000 1.050 546,861 -0.02(-1.87%)
Nov 20, 2024 1.060 1.100 1.020 1.070 846,348 +0.00(+0.00%)
Nov 19, 2024 1.060 1.140 1.010 1.070 472,430 -0.03(-2.73%)
Nov 18, 2024 1.190 1.220 1.010 1.100 1,192,023 -0.00(-0.45%)
Nov 15, 2024 1.300 1.300 1.030 1.105 1,012,014 -0.18(-13.67%)
Nov 14, 2024 1.570 1.595 1.250 1.280 1,626,194 -0.29(-18.47%)
Nov 13, 2024 1.740 1.892 1.520 1.570 1,171,225 -0.17(-9.77%)
Nov 12, 2024 1.760 1.955 1.700 1.740 2,389,800 -0.01(-0.57%)
Nov 11, 2024 1.520 1.828 1.305 1.750 7,426,233 -1.14(-39.45%)
Nov 08, 2024 3.100 3.140 2.670 2.890 491,366 -0.21(-6.77%)
Nov 07, 2024 2.740 3.170 2.610 3.100 595,007 +0.38(+13.97%)
Nov 06, 2024 2.540 3.320 2.440 2.720 1,493,808 +0.27(+11.02%)
Nov 05, 2024 2.260 2.450 2.180 2.450 246,177 +0.18(+7.93%)
Nov 04, 2024 2.270 2.485 2.160 2.270 352,091 +0.04(+1.79%)
Nov 01, 2024 2.150 2.385 2.140 2.230 319,751 +0.11(+5.19%)
Oct 31, 2024 2.200 2.270 2.090 2.120 310,076 -0.08(-3.64%)
Oct 30, 2024 2.000 2.500 1.980 2.200 780,936 +0.20(+10.00%)
Oct 29, 2024 1.910 2.220 1.910 2.000 536,700 +0.07(+3.63%)
Oct 28, 2024 1.880 2.015 1.870 1.930 128,094 +0.04(+2.12%)
Oct 25, 2024 1.770 1.920 1.740 1.890 218,700 +0.12(+6.78%)
Oct 24, 2024 1.740 1.815 1.700 1.770 215,496 +0.05(+2.91%)
Oct 23, 2024 1.760 1.800 1.660 1.720 172,431 -0.07(-3.91%)
Oct 22, 2024 1.670 1.790 1.660 1.790 172,692 +0.15(+8.81%)
Oct 21, 2024 1.790 1.820 1.640 1.645 222,355 -0.15(-8.10%)
Oct 18, 2024 1.700 1.830 1.700 1.790 268,791 +0.10(+5.92%)
Oct 17, 2024 1.740 1.740 1.670 1.690 126,003 -0.06(-3.43%)
Oct 16, 2024 1.830 1.830 1.731 1.750 114,410 -0.06(-3.31%)
Oct 15, 2024 1.920 1.920 1.800 1.810 118,457 -0.12(-6.22%)
Oct 14, 2024 1.820 1.930 1.805 1.930 199,808 +0.11(+6.04%)
Oct 11, 2024 1.680 1.820 1.680 1.820 155,752 +0.15(+8.98%)
Oct 10, 2024 1.880 1.880 1.660 1.670 258,433 -0.20(-10.70%)
Oct 09, 2024 1.850 1.970 1.790 1.870 109,145 -0.01(-0.53%)
Oct 08, 2024 1.930 1.930 1.770 1.880 205,071 +0.00(+0.00%)
Oct 07, 2024 1.980 2.090 1.870 1.880 117,798 -0.12(-6.00%)
Oct 04, 2024 2.010 2.080 1.950 2.000 160,452 +0.01(+0.50%)
Oct 03, 2024 2.240 2.360 1.970 1.990 389,958 -0.26(-11.56%)
Oct 02, 2024 1.820 2.350 1.810 2.250 761,613 +0.40(+21.62%)
Oct 01, 2024 1.990 2.060 1.850 1.850 371,652 -0.16(-7.96%)
Sep 30, 2024 1.980 2.080 1.870 2.010 320,422 +0.05(+2.55%)
Sep 27, 2024 1.930 2.050 1.891 1.960 260,102 +0.09(+4.81%)
Sep 26, 2024 1.790 1.940 1.770 1.870 146,917 +0.11(+6.25%)
Sep 25, 2024 1.790 1.800 1.730 1.760 171,489 +0.00(+0.00%)
Sep 24, 2024 1.780 1.870 1.730 1.760 278,375 +0.00(+0.00%)
Sep 23, 2024 1.820 1.850 1.750 1.760 222,282 -0.03(-1.68%)
Sep 20, 2024 1.900 1.950 1.790 1.790 708,089 -0.14(-7.25%)
Sep 19, 2024 1.900 1.960 1.820 1.930 112,059 +0.11(+6.04%)
Sep 18, 2024 1.930 1.960 1.820 1.820 161,232 -0.08(-4.21%)
Sep 17, 2024 1.900 1.970 1.840 1.900 202,154 +0.02(+1.06%)
Sep 16, 2024 1.970 2.040 1.860 1.880 231,698 -0.07(-3.59%)
Sep 13, 2024 1.950 2.000 1.900 1.950 231,348 +0.02(+1.04%)
Sep 12, 2024 1.950 2.015 1.900 1.930 131,650 +0.00(+0.00%)
Sep 11, 2024 1.970 2.040 1.900 1.930 225,360 -0.06(-3.02%)
Sep 10, 2024 2.040 2.100 1.910 1.990 223,538 -0.02(-1.00%)
Sep 09, 2024 1.790 2.070 1.770 2.010 553,823 +0.18(+9.84%)
Sep 06, 2024 1.900 1.940 1.800 1.830 248,984 -0.10(-5.18%)
Sep 05, 2024 2.040 2.040 1.925 1.930 263,598 -0.11(-5.39%)
Sep 04, 2024 1.990 2.070 1.935 2.040 196,117 +0.02(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.