ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Repare Therapeutics Inc. - Common Shares (NQ:RPTX)

2.540 +0.010 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 2.560 2.570 2.530 2.540 836,166 +0.01(+0.40%)
Jan 08, 2026 2.560 2.560 2.520 2.530 3,102,588 -0.03(-1.17%)
Jan 07, 2026 2.570 2.570 2.550 2.560 971,313 -0.01(-0.39%)
Jan 06, 2026 2.570 2.580 2.550 2.570 1,427,409 +0.00(+0.00%)
Jan 05, 2026 2.590 2.590 2.555 2.570 668,683 +0.00(+0.00%)
Jan 02, 2026 2.620 2.625 2.560 2.570 920,990 -0.03(-1.15%)
Dec 31, 2025 2.610 2.655 2.600 2.600 474,971 +0.02(+0.78%)
Dec 30, 2025 2.560 2.610 2.558 2.580 827,840 +0.02(+0.78%)
Dec 29, 2025 2.590 2.600 2.560 2.560 617,520 -0.01(-0.39%)
Dec 26, 2025 2.570 2.600 2.550 2.570 829,547 +0.02(+0.78%)
Dec 24, 2025 2.550 2.660 2.540 2.550 15,914,941 +0.38(+17.51%)
Dec 23, 2025 2.220 2.230 2.165 2.170 241,955 -0.05(-2.25%)
Dec 22, 2025 2.160 2.230 2.150 2.220 290,692 +0.08(+3.74%)
Dec 19, 2025 2.160 2.180 2.140 2.140 446,165 -0.01(-0.47%)
Dec 18, 2025 2.180 2.198 2.150 2.150 250,018 -0.04(-1.83%)
Dec 17, 2025 2.230 2.270 2.180 2.190 434,356 -0.04(-1.79%)
Dec 16, 2025 2.210 2.240 2.200 2.230 295,903 +0.03(+1.36%)
Dec 15, 2025 2.140 2.220 2.130 2.200 834,859 +0.06(+2.80%)
Dec 12, 2025 2.150 2.180 2.130 2.140 849,390 +0.00(+0.00%)
Dec 11, 2025 2.160 2.200 2.130 2.140 1,548,644 -0.01(-0.47%)
Dec 10, 2025 2.180 2.190 2.140 2.150 809,710 -0.01(-0.46%)
Dec 09, 2025 2.160 2.180 2.140 2.160 434,283 +0.01(+0.47%)
Dec 08, 2025 2.220 2.220 2.145 2.150 455,454 -0.06(-2.93%)
Dec 05, 2025 2.220 2.230 2.200 2.215 134,937 -0.02(-0.67%)
Dec 04, 2025 2.160 2.240 2.140 2.230 382,298 +0.06(+2.76%)
Dec 03, 2025 2.120 2.173 2.110 2.170 223,074 +0.04(+2.12%)
Dec 02, 2025 2.130 2.155 2.120 2.125 172,008 -0.00(-0.23%)
Dec 01, 2025 2.180 2.180 2.100 2.130 467,496 -0.05(-2.29%)
Nov 28, 2025 2.190 2.220 2.180 2.180 128,570 -0.03(-1.36%)
Nov 26, 2025 2.110 2.210 2.095 2.210 579,067 +0.09(+4.25%)
Nov 25, 2025 2.120 2.150 2.105 2.120 488,293 +0.00(+0.00%)
Nov 24, 2025 2.120 2.140 2.110 2.120 497,413 +0.01(+0.47%)
Nov 21, 2025 2.130 2.185 2.100 2.110 1,178,588 +0.01(+0.48%)
Nov 20, 2025 2.190 2.190 2.080 2.100 4,859,619 -0.05(-2.33%)
Nov 19, 2025 2.230 2.250 2.140 2.150 1,397,323 -0.08(-3.59%)
Nov 18, 2025 2.220 2.300 2.170 2.230 1,766,226 +0.05(+2.29%)
Nov 17, 2025 2.030 2.210 2.020 2.180 7,488,058 +0.53(+32.12%)
Nov 14, 2025 1.680 1.718 1.650 1.650 3,077,558 -0.04(-2.37%)
Nov 13, 2025 1.710 1.740 1.677 1.690 117,507 -0.03(-1.74%)
Nov 12, 2025 1.740 1.740 1.690 1.720 123,666 -0.01(-0.58%)
Nov 11, 2025 1.710 1.750 1.690 1.730 103,548 +0.01(+0.58%)
Nov 10, 2025 1.700 1.750 1.700 1.720 102,885 +0.03(+1.78%)
Nov 07, 2025 1.680 1.745 1.650 1.690 152,231 +0.00(+0.00%)
Nov 06, 2025 1.760 1.760 1.665 1.690 421,917 -0.04(-2.31%)
Nov 05, 2025 1.790 1.790 1.720 1.730 146,096 -0.05(-2.81%)
Nov 04, 2025 1.820 1.855 1.780 1.780 115,078 -0.06(-3.26%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.