Rapport Therapeutics, Inc. - Common Stock (NQ:RAPP)

38.04 -1.89 (-4.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	39.74	40.80	37.11	38.04	373,437	-1.89(-4.73%)
May 07, 2026	37.52	40.60	36.36	39.93	997,413	+2.87(+7.74%)
May 06, 2026	35.68	37.41	34.75	37.06	213,378	+1.47(+4.13%)
May 05, 2026	35.88	36.65	34.84	35.59	164,335	+0.06(+0.17%)
May 04, 2026	33.89	35.80	33.83	35.53	333,659	+1.64(+4.84%)
May 01, 2026	33.33	34.78	32.84	33.89	225,491	+0.76(+2.29%)
Apr 30, 2026	33.00	33.65	32.41	33.13	347,896	+0.13(+0.39%)
Apr 29, 2026	33.29	33.70	32.81	33.00	229,970	-0.74(-2.19%)
Apr 28, 2026	35.40	35.88	33.31	33.74	260,625	-1.66(-4.69%)
Apr 27, 2026	36.99	37.75	34.94	35.40	246,810	-1.16(-3.17%)
Apr 24, 2026	36.59	37.01	35.64	36.56	230,307	+0.20(+0.55%)
Apr 23, 2026	36.78	37.10	35.67	36.36	314,759	-0.42(-1.14%)
Apr 22, 2026	37.38	37.95	35.57	36.78	338,397	-0.17(-0.46%)
Apr 21, 2026	36.93	37.19	35.71	36.95	428,604	-0.19(-0.51%)
Apr 20, 2026	39.44	39.45	36.95	37.14	242,162	-2.57(-6.47%)
Apr 17, 2026	40.00	40.92	38.63	39.71	1,667,212	+0.17(+0.43%)
Apr 16, 2026	36.43	39.66	35.98	39.54	372,640	+2.83(+7.71%)
Apr 15, 2026	35.90	36.99	35.41	36.71	207,637	+0.56(+1.55%)
Apr 14, 2026	34.84	36.46	34.46	36.15	496,199	+1.50(+4.33%)
Apr 13, 2026	34.18	35.52	34.12	34.65	145,004	+0.48(+1.40%)
Apr 10, 2026	34.98	34.98	33.72	34.17	166,425	-0.05(-0.15%)
Apr 09, 2026	33.67	34.32	33.18	34.22	198,250	+0.53(+1.57%)
Apr 08, 2026	34.90	34.90	33.14	33.69	136,548	+0.20(+0.60%)
Apr 07, 2026	32.33	33.74	31.26	33.49	349,945	+1.11(+3.43%)
Apr 06, 2026	33.56	34.30	32.37	32.38	221,110	-1.20(-3.57%)
Apr 02, 2026	30.74	34.00	30.74	33.58	219,496	+1.91(+6.03%)
Apr 01, 2026	31.40	32.49	30.95	31.67	287,809	+0.38(+1.21%)
Mar 31, 2026	28.13	31.64	28.13	31.29	459,257	+3.60(+13.00%)
Mar 30, 2026	27.76	28.69	27.02	27.69	346,982	-0.15(-0.54%)
Mar 27, 2026	28.60	28.95	27.23	27.84	291,595	-1.16(-4.00%)
Mar 26, 2026	28.71	30.39	28.63	29.00	325,473	+0.12(+0.42%)
Mar 25, 2026	28.86	30.72	28.57	28.88	305,638	+0.63(+2.23%)
Mar 24, 2026	27.61	28.30	26.98	28.25	197,621	+0.34(+1.22%)
Mar 23, 2026	27.80	28.36	26.96	27.91	310,196	+0.83(+3.06%)
Mar 20, 2026	27.46	27.97	26.97	27.08	496,488	-0.38(-1.38%)
Mar 19, 2026	26.46	27.95	26.01	27.46	328,048	+0.98(+3.70%)
Mar 18, 2026	27.54	27.54	26.08	26.48	317,883	-1.25(-4.51%)
Mar 17, 2026	27.62	28.51	27.10	27.73	237,164	+0.11(+0.40%)
Mar 16, 2026	27.93	29.08	27.53	27.62	223,369	-0.22(-0.79%)
Mar 13, 2026	28.81	29.84	27.37	27.84	401,236	-0.83(-2.90%)
Mar 12, 2026	30.17	30.48	28.00	28.67	292,994	-1.87(-6.12%)
Mar 11, 2026	29.86	31.64	28.84	30.54	303,624	+0.91(+3.07%)
Mar 10, 2026	29.20	32.06	29.00	29.63	710,751	-0.91(-2.98%)
Mar 09, 2026	30.35	32.30	29.04	30.54	887,971	+0.30(+0.99%)
Mar 06, 2026	29.00	31.00	28.60	30.24	370,769	+0.59(+1.99%)
Mar 05, 2026	28.94	30.10	28.40	29.65	316,324	+0.31(+1.06%)
Mar 04, 2026	27.98	29.50	27.59	29.34	346,653	+1.49(+5.35%)
Mar 03, 2026	27.42	28.71	26.48	27.85	221,695	-0.52(-1.83%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.