Rapt Therapeutics Inc (NQ: RAPT )

3.750 +0.180 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 3.420 3.620 3.372 3.570 271,729 +0.14(+4.08%)
Jul 12, 2024 3.540 3.680 3.400 3.430 284,848 -0.05(-1.44%)
Jul 11, 2024 3.470 3.680 3.420 3.480 479,032 +0.12(+3.57%)
Jul 10, 2024 3.210 3.380 3.150 3.360 259,198 +0.14(+4.35%)
Jul 09, 2024 2.950 3.300 2.920 3.220 343,664 +0.28(+9.52%)
Jul 08, 2024 2.830 2.980 2.770 2.940 380,282 +0.14(+5.00%)
Jul 05, 2024 2.750 2.900 2.610 2.800 475,322 +0.08(+2.94%)
Jul 03, 2024 2.790 2.860 2.680 2.720 230,668 -0.07(-2.51%)
Jul 02, 2024 2.870 2.910 2.710 2.790 364,473 -0.09(-3.12%)
Jul 01, 2024 3.030 3.110 2.880 2.880 304,077 -0.17(-5.57%)
Jun 28, 2024 2.890 3.060 2.810 3.050 1,453,427 +0.16(+5.54%)
Jun 27, 2024 3.060 3.089 2.880 2.890 215,522 -0.16(-5.25%)
Jun 26, 2024 3.080 3.080 2.930 3.050 364,625 -0.03(-0.97%)
Jun 25, 2024 3.240 3.245 3.060 3.080 247,313 -0.16(-4.94%)
Jun 24, 2024 3.160 3.340 3.160 3.240 277,347 +0.10(+3.18%)
Jun 21, 2024 3.110 3.275 3.060 3.140 674,100 +0.05(+1.62%)
Jun 20, 2024 3.160 3.205 2.990 3.090 339,715 -0.10(-3.13%)
Jun 18, 2024 3.300 3.410 3.140 3.190 335,842 -0.12(-3.63%)
Jun 17, 2024 3.330 3.430 3.170 3.310 779,232 -0.01(-0.30%)
Jun 14, 2024 3.450 3.500 3.260 3.320 356,905 -0.16(-4.60%)
Jun 13, 2024 3.550 3.600 3.420 3.480 292,585 -0.07(-1.97%)
Jun 12, 2024 3.740 3.950 3.520 3.550 462,600 -0.14(-3.79%)
Jun 11, 2024 3.780 3.850 3.640 3.690 569,995 -0.13(-3.40%)
Jun 10, 2024 3.860 3.990 3.745 3.820 769,091 -0.02(-0.52%)
Jun 07, 2024 4.000 4.010 3.820 3.840 365,097 -0.19(-4.71%)
Jun 06, 2024 4.200 4.210 4.030 4.030 279,636 -0.14(-3.36%)
Jun 05, 2024 3.940 4.225 3.880 4.170 665,289 +0.23(+5.84%)
Jun 04, 2024 3.960 4.040 3.861 3.940 486,918 -0.04(-1.01%)
Jun 03, 2024 4.040 4.600 3.950 3.980 889,724 -0.03(-0.75%)
May 31, 2024 4.080 4.280 4.000 4.010 1,044,194 -0.04(-0.99%)
May 30, 2024 3.950 4.230 3.920 4.050 583,549 +0.10(+2.53%)
May 29, 2024 4.030 4.170 3.880 3.950 595,697 -0.12(-3.07%)
May 28, 2024 4.220 4.390 4.060 4.075 382,999 -0.10(-2.51%)
May 24, 2024 4.500 4.540 4.090 4.180 448,446 -0.31(-6.80%)
May 23, 2024 4.640 4.740 4.410 4.485 506,733 -0.14(-3.13%)
May 22, 2024 4.510 4.760 4.380 4.630 717,063 +0.04(+0.87%)
May 21, 2024 4.010 4.830 3.950 4.590 1,580,260 +0.59(+14.75%)
May 20, 2024 4.060 4.100 3.952 4.000 710,323 -0.04(-0.99%)
May 17, 2024 4.170 4.232 4.030 4.040 542,373 -0.10(-2.42%)
May 16, 2024 4.250 4.270 4.080 4.140 595,153 -0.11(-2.47%)
May 15, 2024 4.100 4.285 4.050 4.245 1,206,425 +0.25(+6.13%)
May 14, 2024 4.350 4.420 3.980 4.000 1,273,070 -0.40(-9.09%)
May 13, 2024 4.330 4.480 4.310 4.400 1,074,246 +0.07(+1.62%)
May 10, 2024 4.540 4.630 4.180 4.330 2,152,912 -0.33(-7.08%)
May 09, 2024 5.250 6.050 4.390 4.660 4,875,488 -3.32(-41.60%)
May 08, 2024 8.000 8.120 7.820 7.980 868,122 -0.10(-1.24%)
May 07, 2024 8.270 8.300 8.030 8.080 254,252 -0.20(-2.42%)
May 06, 2024 8.390 8.440 8.200 8.280 298,861 -0.05(-0.60%)
May 03, 2024 8.280 8.580 8.150 8.330 587,552 +0.21(+2.52%)
May 02, 2024 8.310 8.428 8.050 8.125 780,115 -0.05(-0.67%)
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.