Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Rapt Therapeutics Inc (NQ: RAPT ) 1.850 -0.160 (-7.96%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 2.080 2.140 1.950 2.020 267,481 -0.04(-1.70%) Aug 30, 2024 2.170 2.240 2.015 2.055 342,234 -0.11(-5.30%) Aug 29, 2024 2.290 2.379 2.160 2.170 132,707 -0.10(-4.41%) Aug 28, 2024 2.300 2.370 2.120 2.270 285,399 -0.05(-2.16%) Aug 27, 2024 2.430 2.437 2.320 2.320 175,383 -0.12(-4.92%) Aug 26, 2024 2.330 2.450 2.250 2.440 431,994 +0.11(+4.72%) Aug 23, 2024 2.330 2.479 2.300 2.330 213,996 +0.03(+1.30%) Aug 22, 2024 2.530 2.530 2.280 2.300 178,474 -0.22(-8.73%) Aug 21, 2024 2.440 2.550 2.430 2.520 217,599 +0.05(+2.02%) Aug 20, 2024 2.310 2.500 2.295 2.470 354,907 +0.15(+6.47%) Aug 19, 2024 2.200 2.425 2.200 2.320 245,516 +0.13(+5.94%) Aug 16, 2024 2.240 2.290 2.120 2.190 234,429 -0.07(-3.10%) Aug 15, 2024 2.170 2.280 2.160 2.260 363,518 +0.12(+5.61%) Aug 14, 2024 2.480 2.490 2.130 2.140 372,004 -0.33(-13.36%) Aug 13, 2024 2.470 2.620 2.435 2.470 337,205 +0.02(+0.82%) Aug 12, 2024 2.260 2.639 2.220 2.450 504,807 +0.18(+7.93%) Aug 09, 2024 2.390 2.460 2.270 2.270 175,203 -0.09(-3.81%) Aug 08, 2024 2.450 2.518 2.191 2.360 252,148 -0.05(-2.07%) Aug 07, 2024 2.690 2.790 2.370 2.410 298,098 -0.23(-8.71%) Aug 06, 2024 2.720 2.840 2.620 2.640 176,760 -0.07(-2.58%) Aug 05, 2024 2.780 2.790 2.680 2.710 284,868 -0.25(-8.45%) Aug 02, 2024 2.990 3.040 2.945 2.960 315,011 -0.16(-5.13%) 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.