Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Rapt Therapeutics Inc (NQ: RAPT )

2.890 -0.210 (-6.77%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	3.100	3.140	2.670	2.890	490,957	-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.