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

0.8000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 0.8394 0.8482 0.7800 0.8000 564,892 -0.00(-0.05%)
May 07, 2025 0.8077 0.8264 0.7513 0.8004 1,631,462 -0.01(-1.43%)
May 06, 2025 0.9139 0.9367 0.8100 0.8120 414,083 -0.10(-11.14%)
May 05, 2025 0.9470 0.9597 0.9107 0.9138 756,812 -0.05(-5.48%)
May 02, 2025 0.8956 1.010 0.8956 0.9668 904,905 +0.05(+5.64%)
May 01, 2025 0.9200 0.9350 0.8510 0.9152 766,391 -0.01(-1.25%)
Apr 30, 2025 0.8800 0.9400 0.8471 0.9268 738,403 +0.02(+2.30%)
Apr 29, 2025 0.9147 0.9600 0.8921 0.9060 260,728 -0.02(-1.64%)
Apr 28, 2025 0.8700 0.9796 0.8700 0.9211 977,011 +0.04(+4.84%)
Apr 25, 2025 0.8500 0.8923 0.8168 0.8786 767,141 +0.00(+0.48%)
Apr 24, 2025 0.8600 0.8886 0.8106 0.8744 741,958 +0.01(+1.13%)
Apr 23, 2025 0.8400 0.9767 0.8365 0.8646 1,220,948 +0.04(+5.28%)
Apr 22, 2025 0.7900 0.8267 0.7891 0.8212 849,516 +0.04(+5.01%)
Apr 21, 2025 0.7858 0.8100 0.7726 0.7820 670,789 -0.01(-1.08%)
Apr 17, 2025 0.7970 0.8594 0.7535 0.7905 781,981 -0.01(-1.32%)
Apr 16, 2025 0.8400 0.8656 0.8000 0.8011 601,555 -0.06(-6.57%)
Apr 15, 2025 0.9014 0.9300 0.8200 0.8574 978,370 -0.07(-7.41%)
Apr 14, 2025 0.8500 0.9748 0.8500 0.9260 1,865,803 +0.06(+7.24%)
Apr 11, 2025 0.8457 0.8679 0.8297 0.8635 580,279 +0.01(+1.59%)
Apr 10, 2025 0.9000 0.9340 0.8093 0.8500 548,111 -0.04(-4.42%)
Apr 09, 2025 0.8654 0.9292 0.8301 0.8893 694,910 -0.02(-2.59%)
Apr 08, 2025 1.050 1.070 0.8978 0.9129 644,501 -0.14(-13.06%)
Apr 07, 2025 1.020 1.090 0.9600 1.050 852,208 -0.01(-0.94%)
Apr 04, 2025 1.110 1.110 1.040 1.060 483,573 -0.05(-4.50%)
Apr 03, 2025 1.080 1.170 1.070 1.110 969,096 -0.05(-4.31%)
Apr 02, 2025 1.140 1.190 1.135 1.160 671,834 -0.01(-0.85%)
Apr 01, 2025 1.200 1.245 1.165 1.170 743,079 -0.05(-4.10%)
Mar 31, 2025 1.160 1.230 1.140 1.220 758,758 +0.00(+0.00%)
Mar 28, 2025 1.400 1.405 1.185 1.220 583,307 -0.20(-13.78%)
Mar 27, 2025 1.430 1.460 1.390 1.415 507,740 -0.03(-2.41%)
Mar 26, 2025 1.540 1.570 1.400 1.450 1,141,380 -0.11(-7.05%)
Mar 25, 2025 1.500 1.570 1.440 1.560 1,472,074 +0.03(+1.96%)
Mar 24, 2025 1.330 1.535 1.305 1.530 1,501,650 +0.22(+16.79%)
Mar 21, 2025 1.180 1.345 1.160 1.310 4,667,642 +0.11(+9.17%)
Mar 20, 2025 1.120 1.210 1.120 1.200 1,384,378 +0.05(+4.35%)
Mar 19, 2025 1.120 1.160 1.100 1.150 1,412,466 +0.06(+5.50%)
Mar 18, 2025 1.120 1.140 1.080 1.090 614,385 -0.03(-2.68%)
Mar 17, 2025 1.140 1.160 1.090 1.120 425,694 -0.02(-1.75%)
Mar 14, 2025 1.200 1.220 1.140 1.140 376,931 -0.03(-2.56%)
Mar 13, 2025 1.250 1.265 1.160 1.170 436,169 -0.08(-6.40%)
Mar 12, 2025 1.140 1.300 1.125 1.250 579,745 +0.11(+9.65%)
Mar 11, 2025 1.080 1.180 1.040 1.140 669,643 +0.07(+6.54%)
Mar 10, 2025 1.130 1.170 1.060 1.070 713,758 -0.06(-5.31%)
Mar 07, 2025 1.130 1.190 1.120 1.130 386,792 +0.01(+0.89%)
Mar 06, 2025 1.090 1.200 1.090 1.120 338,970 -0.01(-0.88%)
Mar 05, 2025 1.100 1.145 1.085 1.130 413,703 +0.03(+2.73%)
Mar 04, 2025 1.050 1.135 1.020 1.100 716,144 +0.05(+4.76%)
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 Of Service.