Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repare Therapeutics Inc (NQ: RPTX )

3.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
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 3.750 142,225 +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%)
Sep 03, 2024 2.910 2.930 2.800 2.810 75,564 -0.10(-3.44%)
Aug 30, 2024 3.030 3.040 2.880 2.910 76,660 -0.10(-3.32%)
Aug 29, 2024 3.180 3.180 3.000 3.010 84,012 -0.01(-0.33%)
Aug 28, 2024 3.030 3.050 2.930 3.020 104,458 -0.01(-0.33%)
Aug 27, 2024 3.160 3.200 3.030 3.030 33,207 -0.13(-4.11%)
Aug 26, 2024 3.040 3.170 3.040 3.160 51,316 +0.15(+4.98%)
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%)
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.