Skip to main content

Rapt Therapeutics Inc (NQ: RAPT )

8.040 -0.090 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 8.170 8.310 7.940 8.040 709,603 -0.09(-1.11%)
Apr 16, 2024 8.480 8.570 8.060 8.130 1,240,542 -0.41(-4.80%)
Apr 15, 2024 9.190 9.190 8.430 8.540 1,113,617 -0.65(-7.07%)
Apr 12, 2024 9.270 9.320 8.990 9.190 1,187,933 -0.19(-2.03%)
Apr 11, 2024 9.050 9.654 8.900 9.380 1,018,389 +0.36(+3.99%)
Apr 10, 2024 8.380 9.020 8.060 9.020 1,457,984 +0.58(+6.87%)
Apr 09, 2024 8.320 8.600 8.220 8.440 1,539,466 +0.12(+1.44%)
Apr 08, 2024 7.870 8.360 7.800 8.320 1,143,533 +0.42(+5.32%)
Apr 05, 2024 8.020 8.230 7.830 7.900 536,794 -0.11(-1.37%)
Apr 04, 2024 8.500 8.670 8.000 8.010 451,187 -0.35(-4.19%)
Apr 03, 2024 8.160 8.380 8.140 8.360 349,873 +0.15(+1.83%)
Apr 02, 2024 8.300 8.400 8.120 8.210 473,859 -0.24(-2.84%)
Apr 01, 2024 8.920 8.950 8.400 8.450 564,740 -0.53(-5.90%)
Mar 28, 2024 8.860 9.000 8.850 8.980 1,078,803 +0.05(+0.56%)
Mar 27, 2024 8.420 9.010 8.353 8.930 635,054 +0.53(+6.31%)
Mar 26, 2024 8.400 8.540 8.290 8.400 571,676 +0.13(+1.57%)
Mar 25, 2024 8.400 8.560 8.220 8.270 861,040 -0.06(-0.72%)
Mar 22, 2024 8.500 8.600 8.260 8.330 805,278 -0.18(-2.12%)
Mar 21, 2024 8.750 9.110 8.495 8.510 841,209 -0.17(-1.96%)
Mar 20, 2024 8.620 8.800 8.290 8.680 991,247 +0.04(+0.46%)
Mar 19, 2024 8.290 8.700 8.290 8.640 885,825 +0.31(+3.72%)
Mar 18, 2024 8.520 8.670 8.150 8.330 795,969 -0.14(-1.65%)
Mar 15, 2024 8.320 8.740 8.310 8.470 2,143,032 +0.06(+0.71%)
Mar 14, 2024 8.490 8.690 8.100 8.410 1,124,041 -0.17(-1.98%)
Mar 13, 2024 7.970 8.740 7.830 8.580 1,279,847 +0.61(+7.65%)
Mar 12, 2024 8.220 8.390 7.950 7.970 687,829 -0.13(-1.60%)
Mar 11, 2024 9.060 9.126 8.015 8.100 1,033,304 -0.98(-10.79%)
Mar 08, 2024 9.490 10.05 9.030 9.080 1,459,024 -0.20(-2.16%)
Mar 07, 2024 9.200 9.620 9.020 9.280 1,695,065 +0.14(+1.53%)
Mar 06, 2024 8.800 9.180 8.560 9.140 1,512,587 +0.46(+5.30%)
Mar 05, 2024 8.620 8.840 8.480 8.680 1,187,864 +0.01(+0.12%)
Mar 04, 2024 8.980 9.080 8.630 8.670 1,184,617 -0.31(-3.45%)
Mar 01, 2024 8.640 9.290 8.550 8.980 1,496,182 +0.41(+4.78%)
Feb 29, 2024 8.870 9.239 8.355 8.570 1,914,835 -0.09(-1.04%)
Feb 28, 2024 8.950 9.100 8.640 8.660 1,708,365 -0.33(-3.67%)
Feb 27, 2024 9.590 9.760 8.911 8.990 1,851,078 -0.43(-4.56%)
Feb 26, 2024 8.730 9.620 8.500 9.420 1,799,079 +0.70(+8.03%)
Feb 23, 2024 9.150 9.500 8.625 8.720 1,390,215 -0.52(-5.63%)
Feb 22, 2024 9.360 10.09 8.800 9.240 2,712,964 -0.94(-9.23%)
Feb 21, 2024 7.430 10.37 7.300 10.18 16,190,887 +3.31(+48.18%)
Feb 20, 2024 8.460 9.940 6.869 6.870 13,897,125 -19.10(-73.55%)
Feb 16, 2024 25.56 26.21 25.21 25.97 418,793 +0.43(+1.68%)
Feb 15, 2024 26.23 26.28 25.10 25.54 275,210 -0.01(-0.04%)
Feb 14, 2024 25.52 25.87 25.09 25.55 284,612 +0.56(+2.24%)
Feb 13, 2024 25.08 25.48 24.12 24.99 397,615 -1.46(-5.52%)
Feb 12, 2024 26.32 27.35 25.96 26.45 543,721 +0.27(+1.03%)
Feb 09, 2024 25.52 26.40 25.03 26.18 394,663 +0.82(+3.23%)
Feb 08, 2024 25.87 27.32 25.25 25.36 377,910 -0.43(-1.67%)
Feb 07, 2024 25.71 25.92 25.18 25.79 327,927 +0.00(+0.00%)
Feb 06, 2024 25.09 25.86 25.09 25.79 584,118 +0.69(+2.75%)
Feb 05, 2024 24.49 25.30 23.87 25.10 463,568 +0.18(+0.72%)
Feb 02, 2024 24.56 25.40 23.77 24.92 277,763 -0.18(-0.72%)
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.