ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

RAPT Therapeutics, Inc. - Common Stock (NQ:RAPT)

10.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2025 9.040 11.94 9.040 10.61 754,263 +1.89(+21.67%)
Jul 14, 2025 8.440 8.760 8.351 8.720 38,798 +0.26(+3.07%)
Jul 11, 2025 8.570 8.620 8.320 8.460 26,299 -0.16(-1.86%)
Jul 10, 2025 8.480 8.860 8.220 8.620 73,324 +0.18(+2.13%)
Jul 09, 2025 8.050 8.714 8.050 8.440 63,707 +0.41(+5.11%)
Jul 08, 2025 8.160 8.340 7.940 8.030 38,101 -0.13(-1.59%)
Jul 07, 2025 8.000 8.430 7.885 8.160 46,241 +0.11(+1.37%)
Jul 03, 2025 8.060 8.180 7.900 8.050 19,412 +0.04(+0.50%)
Jul 02, 2025 7.330 8.100 7.320 8.010 50,883 +0.68(+9.28%)
Jul 01, 2025 7.940 8.060 7.330 7.330 128,921 -0.67(-8.38%)
Jun 30, 2025 8.460 8.460 7.965 8.000 71,627 -0.43(-5.10%)
Jun 27, 2025 9.740 9.840 8.240 8.430 593,035 -1.30(-13.36%)
Jun 26, 2025 9.590 9.760 8.830 9.730 120,322 +0.17(+1.78%)
Jun 25, 2025 8.240 9.590 8.000 9.560 169,023 +1.34(+16.30%)
Jun 24, 2025 7.500 8.220 7.355 8.220 87,934 +0.78(+10.48%)
Jun 23, 2025 7.440 7.790 7.040 7.440 107,407 +0.01(+0.13%)
Jun 20, 2025 7.500 7.500 7.090 7.430 152,905 +0.01(+0.13%)
Jun 18, 2025 7.350 7.790 6.880 7.420 105,979 -0.42(-5.36%)
Jun 17, 2025 8.130 8.907 7.780 7.840 102,513 -0.40(-4.85%)
Jun 16, 2025 8.480 8.600 7.902 8.240 112,780 -0.08(-0.96%)
Jun 13, 2025 8.560 8.560 7.920 8.320 77,270 -0.40(-4.59%)
Jun 12, 2025 8.800 9.112 8.560 8.720 29,613 -0.08(-0.91%)
Jun 11, 2025 9.600 9.920 8.800 8.800 61,037 -0.72(-7.56%)
Jun 10, 2025 9.440 9.960 9.280 9.520 53,614 -0.08(-0.83%)
Jun 09, 2025 9.520 9.600 9.040 9.600 47,396 +0.24(+2.56%)
Jun 06, 2025 8.720 9.600 8.640 9.360 119,226 +1.20(+14.71%)
Jun 05, 2025 8.080 8.320 7.881 8.160 34,869 +0.00(+0.00%)
Jun 04, 2025 7.920 8.400 7.920 8.160 51,211 +0.26(+3.24%)
Jun 03, 2025 7.680 8.240 7.524 7.904 79,986 +0.40(+5.32%)
Jun 02, 2025 7.114 7.550 6.881 7.505 90,398 +0.42(+5.96%)
May 30, 2025 7.280 7.280 6.882 7.082 42,284 -0.36(-4.84%)
May 29, 2025 7.680 7.840 7.290 7.442 67,660 -0.34(-4.38%)
May 28, 2025 7.760 8.320 7.600 7.783 129,445 -0.02(-0.30%)
May 27, 2025 9.920 10.16 7.600 7.806 432,394 -2.03(-20.67%)
May 23, 2025 6.880 9.880 6.691 9.840 558,653 +2.98(+43.34%)
May 22, 2025 7.200 7.600 6.481 6.865 65,969 -0.24(-3.37%)
May 21, 2025 7.479 8.120 6.868 7.104 67,185 -0.60(-7.82%)
May 20, 2025 7.680 7.840 7.439 7.706 45,896 -0.04(-0.48%)
May 19, 2025 6.614 7.743 6.465 7.743 128,352 +1.04(+15.43%)
May 16, 2025 6.480 6.752 6.198 6.708 74,153 +0.24(+3.66%)
May 15, 2025 6.047 6.519 5.666 6.471 62,505 +0.47(+7.82%)
May 14, 2025 6.000 6.332 5.983 6.002 147,830 +0.02(+0.31%)
May 13, 2025 6.960 6.960 5.872 5.983 165,768 -1.05(-14.90%)
May 12, 2025 6.080 7.038 6.080 7.030 138,622 +1.00(+16.63%)
May 09, 2025 6.312 6.544 6.010 6.028 91,999 -0.37(-5.81%)
May 08, 2025 6.715 6.786 6.240 6.400 70,611 -0.00(-0.05%)
May 07, 2025 6.462 6.611 6.010 6.403 203,932 -0.09(-1.43%)
May 06, 2025 7.311 7.494 6.480 6.496 51,760 -0.81(-11.14%)
May 05, 2025 7.576 7.678 7.286 7.310 94,601 -0.42(-5.48%)
May 02, 2025 7.165 8.080 7.165 7.734 113,113 +0.41(+5.64%)
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 following
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.