• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Repare Therapeutics Inc (NQ: RPTX )

    3.490 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 07, 2024 3.450 3.690 3.370 3.490 135,395 -0.12(-3.32%)
    Nov 06, 2024 4.010 4.050 3.590 3.610 120,488 -0.29(-7.44%)
    Nov 05, 2024 3.750 3.940 3.601 3.900 144,919 +0.32(+8.94%)
    Nov 04, 2024 3.550 3.670 3.466 3.580 36,067 +0.00(+0.00%)
    Nov 01, 2024 3.380 3.600 3.340 3.580 42,929 +0.23(+6.87%)
    Oct 31, 2024 3.450 3.450 3.320 3.350 42,833 -0.10(-2.90%)
    Oct 30, 2024 3.600 3.680 3.400 3.450 49,593 -0.14(-3.90%)
    Oct 29, 2024 3.810 3.810 3.500 3.590 94,485 -0.07(-1.91%)
    Oct 28, 2024 3.480 3.730 3.470 3.660 67,002 +0.18(+5.17%)
    Oct 25, 2024 3.380 3.510 3.330 3.480 38,729 +0.11(+3.26%)
    Oct 24, 2024 3.440 3.470 3.275 3.370 39,911 -0.06(-1.75%)
    Oct 23, 2024 3.520 3.520 3.300 3.430 78,625 -0.09(-2.56%)
    Oct 22, 2024 3.610 3.610 3.450 3.520 70,037 -0.08(-2.22%)
    Oct 21, 2024 3.440 3.600 3.330 3.600 84,932 +0.17(+4.96%)
    Oct 18, 2024 3.350 3.440 3.350 3.430 26,822 +0.08(+2.39%)
    Oct 17, 2024 3.410 3.470 3.330 3.350 112,705 -0.07(-2.05%)
    Oct 16, 2024 3.370 3.470 3.340 3.420 53,306 +0.06(+1.79%)
    Oct 15, 2024 3.400 3.440 3.300 3.360 69,301 -0.03(-0.88%)
    Oct 14, 2024 3.140 3.450 3.120 3.390 87,640 +0.25(+7.96%)
    Oct 11, 2024 3.260 3.380 3.070 3.140 97,913 -0.13(-3.98%)
    Oct 10, 2024 3.300 3.310 3.213 3.270 78,607 -0.04(-1.21%)
    Oct 09, 2024 3.430 3.520 3.260 3.310 196,176 -0.14(-4.06%)
    Oct 08, 2024 3.450 3.490 3.420 3.450 59,638 +0.00(+0.00%)
    Oct 07, 2024 3.760 3.790 3.440 3.450 93,898 -0.30(-8.00%)
    Oct 04, 2024 3.470 3.840 3.445 3.750 147,423 +0.29(+8.38%)
    Oct 03, 2024 3.400 3.490 3.370 3.460 153,426 +0.01(+0.29%)
    Oct 02, 2024 3.480 3.500 3.390 3.450 129,651 -0.02(-0.58%)
    Oct 01, 2024 3.480 3.720 3.350 3.470 293,977 +0.03(+0.87%)
    Sep 30, 2024 3.450 3.470 3.335 3.440 635,091 +0.00(+0.00%)
    Sep 27, 2024 3.540 3.580 3.400 3.440 54,706 -0.06(-1.71%)
    Sep 26, 2024 3.430 3.515 3.400 3.500 52,713 +0.12(+3.55%)
    Sep 25, 2024 3.400 3.400 3.270 3.380 83,807 +0.01(+0.30%)
    Sep 24, 2024 3.420 3.420 3.285 3.370 62,538 -0.01(-0.30%)
    Sep 23, 2024 3.610 3.610 3.368 3.380 106,519 -0.14(-3.98%)
    Sep 20, 2024 3.490 3.570 3.432 3.520 61,173 +0.02(+0.57%)
    Sep 19, 2024 3.390 3.580 3.320 3.500 70,080 +0.18(+5.42%)
    Sep 18, 2024 3.300 3.440 3.215 3.320 66,389 +0.03(+0.91%)
    Sep 17, 2024 3.330 3.340 3.230 3.290 61,894 -0.03(-0.90%)
    Sep 16, 2024 3.600 3.600 3.050 3.320 284,854 -0.21(-5.95%)
    Sep 13, 2024 3.170 3.720 3.010 3.530 467,042 +0.53(+17.67%)
    Sep 12, 2024 2.810 3.010 2.800 3.000 70,756 +0.19(+6.76%)
    Sep 11, 2024 2.860 2.860 2.773 2.810 55,765 -0.06(-2.09%)
    Sep 10, 2024 2.860 2.890 2.770 2.870 61,798 +0.03(+1.06%)
    Sep 09, 2024 2.810 2.870 2.720 2.840 101,224 +0.02(+0.71%)
    Sep 06, 2024 2.750 2.890 2.730 2.820 65,617 +0.07(+2.55%)
    Sep 05, 2024 2.770 2.800 2.710 2.750 56,099 -0.02(-0.72%)
    Sep 04, 2024 2.810 2.860 2.740 2.770 66,482 -0.04(-1.42%)
    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.