About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RAPT Therapeutics, Inc. - Common Stock (NQ: RAPT )

1.210 +0.100 (+9.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 5, 2025 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 (%)
Feb 05, 2025 1.130 1.210 1.120 1.210 487,153 +0.10(+9.01%)
Feb 04, 2025 1.150 1.160 1.070 1.110 764,313 -0.03(-2.63%)
Feb 03, 2025 1.120 1.195 1.100 1.140 716,323 +0.00(+0.00%)
Jan 31, 2025 1.170 1.170 1.123 1.140 420,902 +0.00(+0.00%)
Jan 30, 2025 1.210 1.220 1.110 1.140 682,998 -0.03(-2.56%)
Jan 29, 2025 1.180 1.200 1.135 1.170 2,690,600 -0.01(-0.85%)
Jan 28, 2025 1.170 1.190 1.115 1.180 640,885 +0.02(+1.72%)
Jan 27, 2025 1.150 1.230 1.140 1.160 950,768 -0.02(-1.69%)
Jan 24, 2025 1.190 1.245 1.150 1.180 971,934 -0.01(-0.84%)
Jan 23, 2025 1.220 1.240 1.150 1.190 1,486,178 -0.03(-2.46%)
Jan 22, 2025 1.200 1.280 1.170 1.220 719,870 +0.02(+1.67%)
Jan 21, 2025 1.240 1.270 1.180 1.200 862,535 +0.00(+0.00%)
Jan 17, 2025 1.200 1.260 1.130 1.200 885,452 +0.01(+0.84%)
Jan 16, 2025 1.180 1.220 1.130 1.190 1,025,771 -0.01(-0.83%)
Jan 15, 2025 1.130 1.285 1.130 1.200 1,563,242 +0.10(+9.09%)
Jan 14, 2025 1.220 1.250 1.065 1.100 1,311,592 -0.11(-9.09%)
Jan 13, 2025 1.300 1.310 1.155 1.210 2,472,977 -0.11(-8.33%)
Jan 10, 2025 1.400 1.440 1.270 1.320 2,379,488 -0.13(-8.97%)
Jan 08, 2025 1.570 1.600 1.410 1.450 882,737 -0.15(-9.38%)
Jan 07, 2025 1.670 1.720 1.540 1.600 1,194,157 -0.12(-6.98%)
Jan 06, 2025 1.670 1.730 1.600 1.720 1,175,917 +0.05(+2.99%)
Jan 03, 2025 1.600 1.779 1.600 1.670 1,127,951 +0.04(+2.45%)
Jan 02, 2025 1.590 1.785 1.550 1.630 1,968,409 +0.05(+3.16%)
Dec 31, 2024 1.580 0 -0.04(-2.47%)
Dec 30, 2024 1.710 1.760 1.550 1.620 2,100,233 -0.07(-4.14%)
Dec 27, 2024 1.820 1.940 1.690 1.690 3,475,557 -0.12(-6.63%)
Dec 26, 2024 1.950 2.090 1.720 1.810 9,750,731 +0.08(+4.62%)
Dec 24, 2024 1.590 1.810 1.550 1.730 5,293,996 -0.01(-0.57%)
Dec 23, 2024 1.520 2.320 1.460 1.740 140,851,360 +0.91(+110.81%)
Dec 20, 2024 0.8000 0.8782 0.8000 0.8254 707,377 -0.01(-1.27%)
Dec 19, 2024 0.8180 0.8488 0.7893 0.8360 402,595 +0.02(+2.20%)
Dec 18, 2024 0.8454 0.9300 0.8126 0.8180 579,973 -0.02(-2.75%)
Dec 17, 2024 0.8625 0.8883 0.8400 0.8411 423,617 -0.04(-4.56%)
Dec 16, 2024 0.9200 0.9648 0.8757 0.8813 303,553 -0.03(-3.15%)
Dec 13, 2024 1.030 1.040 0.9100 0.9100 338,001 -0.12(-11.65%)
Dec 12, 2024 1.090 1.120 1.010 1.030 215,567 -0.06(-5.50%)
Dec 11, 2024 1.120 1.120 1.070 1.090 135,787 +0.00(+0.00%)
Dec 10, 2024 1.160 1.160 1.090 1.090 199,025 -0.08(-6.84%)
Dec 09, 2024 1.070 1.180 1.070 1.170 264,734 +0.11(+10.90%)
Dec 06, 2024 1.030 1.100 0.9212 1.055 369,978 +0.02(+1.93%)
Dec 05, 2024 1.040 1.070 1.020 1.035 448,178 -0.02(-1.90%)
Dec 04, 2024 1.190 1.220 1.050 1.055 637,076 -0.15(-12.08%)
Dec 03, 2024 1.150 1.250 1.132 1.200 294,155 +0.04(+3.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.