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)

1.800 -0.040 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 1.840 1.840 1.800 1.800 157,339 -0.04(-2.17%)
Oct 02, 2025 1.750 1.850 1.750 1.840 190,186 +0.05(+2.79%)
Oct 01, 2025 1.770 1.840 1.747 1.790 170,679 +0.03(+1.70%)
Sep 30, 2025 1.740 1.769 1.680 1.760 79,663 +0.02(+1.15%)
Sep 29, 2025 1.690 1.740 1.665 1.740 118,256 +0.05(+2.96%)
Sep 26, 2025 1.680 1.700 1.670 1.690 41,893 +0.02(+1.20%)
Sep 25, 2025 1.720 1.720 1.670 1.670 87,262 -0.06(-3.19%)
Sep 24, 2025 1.710 1.750 1.710 1.725 27,342 +0.02(+0.88%)
Sep 23, 2025 1.740 1.750 1.710 1.710 29,145 -0.01(-0.58%)
Sep 22, 2025 1.700 1.740 1.690 1.720 57,630 +0.01(+0.58%)
Sep 19, 2025 1.770 1.770 1.710 1.710 99,763 -0.05(-3.12%)
Sep 18, 2025 1.700 1.770 1.700 1.765 89,974 +0.02(+1.44%)
Sep 17, 2025 1.730 1.780 1.710 1.740 80,455 +0.00(+0.00%)
Sep 16, 2025 1.790 1.830 1.740 1.740 65,009 -0.02(-1.42%)
Sep 15, 2025 1.770 1.770 1.740 1.765 36,527 +0.00(+0.28%)
Sep 12, 2025 1.820 1.820 1.730 1.760 90,441 -0.05(-2.76%)
Sep 11, 2025 1.780 1.810 1.720 1.810 155,471 +0.05(+2.84%)
Sep 10, 2025 1.750 1.780 1.720 1.760 148,217 +0.03(+1.73%)
Sep 09, 2025 1.710 1.750 1.690 1.730 117,045 +0.02(+1.17%)
Sep 08, 2025 1.700 1.735 1.690 1.710 106,363 +0.02(+1.18%)
Sep 05, 2025 1.710 1.710 1.670 1.690 49,567 +0.00(+0.00%)
Sep 04, 2025 1.700 1.700 1.660 1.690 67,746 -0.03(-1.74%)
Sep 03, 2025 1.710 1.730 1.700 1.720 91,088 +0.02(+1.18%)
Sep 02, 2025 1.670 1.730 1.580 1.700 199,533 +0.03(+1.80%)
Aug 29, 2025 1.680 1.680 1.630 1.670 48,875 +0.01(+0.60%)
Aug 28, 2025 1.670 1.670 1.630 1.660 46,094 +0.01(+0.61%)
Aug 27, 2025 1.600 1.665 1.600 1.650 87,823 +0.04(+2.48%)
Aug 26, 2025 1.570 1.630 1.560 1.610 178,564 +0.03(+1.90%)
Aug 25, 2025 1.600 1.610 1.560 1.580 189,463 -0.01(-0.63%)
Aug 22, 2025 1.540 1.610 1.540 1.590 110,259 +0.04(+2.58%)
Aug 21, 2025 1.530 1.580 1.530 1.550 29,550 +0.02(+0.98%)
Aug 20, 2025 1.520 1.560 1.520 1.535 32,706 +0.00(+0.33%)
Aug 19, 2025 1.550 1.555 1.520 1.530 102,535 -0.01(-0.65%)
Aug 18, 2025 1.580 1.586 1.520 1.540 64,989 -0.03(-1.91%)
Aug 15, 2025 1.580 1.590 1.560 1.570 36,882 +0.01(+0.64%)
Aug 14, 2025 1.550 1.600 1.540 1.560 96,905 -0.03(-1.89%)
Aug 13, 2025 1.560 1.590 1.560 1.590 87,842 +0.03(+1.92%)
Aug 12, 2025 1.550 1.560 1.535 1.560 61,961 +0.02(+1.30%)
Aug 11, 2025 1.540 1.560 1.530 1.540 41,106 +0.01(+0.33%)
Aug 08, 2025 1.560 1.560 1.480 1.535 199,225 +0.01(+0.99%)
Aug 07, 2025 1.540 1.550 1.515 1.520 103,553 -0.01(-0.65%)
Aug 06, 2025 1.530 1.549 1.510 1.530 84,577 -0.01(-0.65%)
Aug 05, 2025 1.540 1.560 1.521 1.540 24,131 +0.02(+1.32%)
Aug 04, 2025 1.490 1.540 1.480 1.520 87,001 +0.02(+1.33%)
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.