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 Repare Therapeutics Inc (NQ: RPTX ) 3.090 +0.080 (+2.66%) Streaming Delayed Price Updated: 11:58 AM EDT, Aug 26, 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 (%) Aug 23, 2024 3.000 3.160 3.000 3.010 93,165 +0.04(+1.35%) Aug 22, 2024 3.050 3.100 2.950 2.970 52,249 -0.04(-1.33%) Aug 21, 2024 3.130 3.281 3.000 3.010 172,155 -0.09(-2.90%) Aug 20, 2024 3.110 3.330 3.100 3.100 108,750 +0.00(+0.00%) Aug 19, 2024 2.950 3.190 2.930 3.100 135,871 +0.17(+5.80%) Aug 16, 2024 2.970 3.060 2.910 2.930 81,097 -0.07(-2.33%) Aug 15, 2024 3.030 3.090 2.920 3.000 93,650 +0.18(+6.38%) Aug 14, 2024 2.950 2.950 2.800 2.820 59,893 -0.14(-4.73%) Aug 13, 2024 3.140 3.165 2.950 2.960 35,833 -0.10(-3.27%) Aug 12, 2024 2.910 3.130 2.850 3.060 73,086 +0.17(+5.88%) Aug 09, 2024 2.990 3.040 2.780 2.890 114,531 -0.11(-3.67%) Aug 08, 2024 3.010 3.150 2.960 3.000 53,308 +0.03(+1.01%) Aug 07, 2024 3.230 3.360 2.950 2.970 178,675 -0.26(-8.05%) Aug 06, 2024 3.140 3.370 3.140 3.230 50,627 +0.11(+3.53%) Aug 05, 2024 3.010 3.290 3.000 3.120 85,109 -0.17(-5.17%) Aug 02, 2024 3.280 3.460 3.250 3.290 103,140 -0.12(-3.52%) Aug 01, 2024 3.760 3.810 3.330 3.410 131,444 -0.33(-8.82%) Jul 31, 2024 3.780 3.940 3.640 3.740 94,660 -0.06(-1.58%) Jul 30, 2024 4.000 4.097 3.750 3.800 75,745 -0.19(-4.76%) Jul 29, 2024 4.020 4.220 3.960 3.990 136,818 +0.05(+1.27%) Jul 26, 2024 3.930 4.010 3.890 3.940 97,843 +0.04(+1.03%) Jul 25, 2024 3.880 4.040 3.832 3.900 65,136 +0.02(+0.52%) Jul 24, 2024 3.860 4.050 3.840 3.880 66,586 -0.05(-1.27%) Jul 23, 2024 3.900 3.970 3.810 3.930 46,405 +0.04(+1.03%) Jul 22, 2024 3.970 4.180 3.760 3.890 68,469 -0.01(-0.26%) Jul 19, 2024 4.000 4.290 3.900 3.900 185,466 -0.04(-1.02%) Jul 18, 2024 3.690 4.100 3.620 3.940 322,848 +0.26(+7.07%) Jul 17, 2024 3.800 4.020 3.680 3.680 139,864 -0.17(-4.42%) Jul 16, 2024 3.620 4.000 3.620 3.850 235,252 +0.25(+6.94%) Jul 15, 2024 3.490 3.730 3.440 3.600 326,315 +0.12(+3.45%) Jul 12, 2024 3.570 3.660 3.400 3.480 232,394 -0.07(-1.97%) Jul 11, 2024 3.510 3.800 3.470 3.550 250,360 +0.10(+2.90%) Jul 10, 2024 3.420 3.540 3.375 3.450 57,738 +0.06(+1.77%) Jul 09, 2024 3.220 3.480 3.210 3.390 66,158 +0.18(+5.61%) Jul 08, 2024 3.190 3.300 3.130 3.210 57,718 +0.04(+1.26%) Jul 05, 2024 3.180 3.180 3.090 3.170 47,961 -0.01(-0.31%) Jul 03, 2024 3.260 3.260 3.140 3.180 62,141 -0.06(-1.85%) Jul 02, 2024 3.310 3.330 3.200 3.240 93,206 -0.09(-2.70%) Jul 01, 2024 3.300 3.400 3.245 3.330 69,412 +0.03(+0.91%) Jun 28, 2024 3.400 3.407 3.270 3.300 118,104 -0.08(-2.37%) Jun 27, 2024 3.360 3.609 3.260 3.380 170,451 +0.01(+0.30%) Jun 26, 2024 3.380 3.470 3.260 3.370 622,217 -0.04(-1.17%) Jun 25, 2024 3.530 3.540 3.320 3.410 87,671 -0.13(-3.67%) Jun 24, 2024 3.570 3.750 3.430 3.540 159,405 +0.01(+0.28%) Jun 21, 2024 3.500 3.560 3.380 3.530 169,875 +0.01(+0.28%) Jun 20, 2024 3.600 3.660 3.399 3.520 85,046 -0.11(-3.03%) Jun 18, 2024 3.860 3.860 3.530 3.630 216,254 -0.17(-4.47%) Jun 17, 2024 3.750 3.850 3.710 3.800 234,824 +0.00(+0.00%) Jun 14, 2024 3.890 3.890 3.670 3.800 85,895 -0.12(-3.06%) Jun 13, 2024 3.960 4.010 3.920 3.920 46,310 -0.07(-1.75%) Jun 12, 2024 3.920 4.080 3.800 3.990 136,090 +0.19(+5.00%) Jun 11, 2024 3.970 3.970 3.760 3.800 67,517 -0.20(-5.00%) Jun 10, 2024 3.840 4.040 3.630 4.000 203,611 +0.12(+3.09%) Jun 07, 2024 3.940 3.960 3.730 3.880 154,946 -0.10(-2.51%) Jun 06, 2024 3.990 4.130 3.910 3.980 158,864 -0.04(-1.00%) Jun 05, 2024 3.610 4.110 3.501 4.020 561,956 +0.49(+13.88%) Jun 04, 2024 3.490 3.610 3.390 3.530 301,021 +0.01(+0.28%) 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.