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

Rapt Therapeutics Inc (NQ: RAPT )

1.205 +0.085 (+7.56%)
Streaming Delayed Price Updated: 12:51 PM EST, Nov 27, 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 (%)
Nov 26, 2024 1.120 1.170 1.110 1.120 215,234 +0.00(+0.00%)
Nov 25, 2024 1.110 1.200 1.110 1.120 683,533 +0.04(+3.70%)
Nov 22, 2024 1.040 1.120 1.040 1.080 498,374 +0.03(+2.86%)
Nov 21, 2024 1.050 1.070 1.000 1.050 546,861 -0.02(-1.87%)
Nov 20, 2024 1.060 1.100 1.020 1.070 846,348 +0.00(+0.00%)
Nov 19, 2024 1.060 1.140 1.010 1.070 472,430 -0.03(-2.73%)
Nov 18, 2024 1.190 1.220 1.010 1.100 1,192,023 -0.00(-0.45%)
Nov 15, 2024 1.300 1.300 1.030 1.105 1,012,014 -0.18(-13.67%)
Nov 14, 2024 1.570 1.595 1.250 1.280 1,626,194 -0.29(-18.47%)
Nov 13, 2024 1.740 1.892 1.520 1.570 1,171,225 -0.17(-9.77%)
Nov 12, 2024 1.760 1.955 1.700 1.740 2,389,800 -0.01(-0.57%)
Nov 11, 2024 1.520 1.828 1.305 1.750 7,426,233 -1.14(-39.45%)
Nov 08, 2024 3.100 3.140 2.670 2.890 491,366 -0.21(-6.77%)
Nov 07, 2024 2.740 3.170 2.610 3.100 595,007 +0.38(+13.97%)
Nov 06, 2024 2.540 3.320 2.440 2.720 1,493,808 +0.27(+11.02%)
Nov 05, 2024 2.260 2.450 2.180 2.450 246,177 +0.18(+7.93%)
Nov 04, 2024 2.270 2.485 2.160 2.270 352,091 +0.04(+1.79%)
Nov 01, 2024 2.150 2.385 2.140 2.230 319,751 +0.11(+5.19%)
Oct 31, 2024 2.200 2.270 2.090 2.120 310,076 -0.08(-3.64%)
Oct 30, 2024 2.000 2.500 1.980 2.200 780,936 +0.20(+10.00%)
Oct 29, 2024 1.910 2.220 1.910 2.000 536,700 +0.07(+3.63%)
Oct 28, 2024 1.880 2.015 1.870 1.930 128,094 +0.04(+2.12%)
Oct 25, 2024 1.770 1.920 1.740 1.890 218,700 +0.12(+6.78%)
Oct 24, 2024 1.740 1.815 1.700 1.770 215,496 +0.05(+2.91%)
Oct 23, 2024 1.760 1.800 1.660 1.720 172,431 -0.07(-3.91%)
Oct 22, 2024 1.670 1.790 1.660 1.790 172,692 +0.15(+8.81%)
Oct 21, 2024 1.790 1.820 1.640 1.645 222,355 -0.15(-8.10%)
Oct 18, 2024 1.700 1.830 1.700 1.790 268,791 +0.10(+5.92%)
Oct 17, 2024 1.740 1.740 1.670 1.690 126,003 -0.06(-3.43%)
Oct 16, 2024 1.830 1.830 1.731 1.750 114,410 -0.06(-3.31%)
Oct 15, 2024 1.920 1.920 1.800 1.810 118,457 -0.12(-6.22%)
Oct 14, 2024 1.820 1.930 1.805 1.930 199,808 +0.11(+6.04%)
Oct 11, 2024 1.680 1.820 1.680 1.820 155,752 +0.15(+8.98%)
Oct 10, 2024 1.880 1.880 1.660 1.670 258,433 -0.20(-10.70%)
Oct 09, 2024 1.850 1.970 1.790 1.870 109,145 -0.01(-0.53%)
Oct 08, 2024 1.930 1.930 1.770 1.880 205,071 +0.00(+0.00%)
Oct 07, 2024 1.980 2.090 1.870 1.880 117,798 -0.12(-6.00%)
Oct 04, 2024 2.010 2.080 1.950 2.000 160,452 +0.01(+0.50%)
Oct 03, 2024 2.240 2.360 1.970 1.990 389,958 -0.26(-11.56%)
Oct 02, 2024 1.820 2.350 1.810 2.250 761,613 +0.40(+21.62%)
Oct 01, 2024 1.990 2.060 1.850 1.850 371,652 -0.16(-7.96%)
Sep 30, 2024 1.980 2.080 1.870 2.010 320,422 +0.05(+2.55%)
Sep 27, 2024 1.930 2.050 1.891 1.960 260,102 +0.09(+4.81%)
Sep 26, 2024 1.790 1.940 1.770 1.870 146,917 +0.11(+6.25%)
Sep 25, 2024 1.790 1.800 1.730 1.760 171,489 +0.00(+0.00%)
Sep 24, 2024 1.780 1.870 1.730 1.760 278,375 +0.00(+0.00%)
Sep 23, 2024 1.820 1.850 1.750 1.760 222,282 -0.03(-1.68%)
Sep 20, 2024 1.900 1.950 1.790 1.790 708,089 -0.14(-7.25%)
Sep 19, 2024 1.900 1.960 1.820 1.930 112,059 +0.11(+6.04%)
Sep 18, 2024 1.930 1.960 1.820 1.820 161,232 -0.08(-4.21%)
Sep 17, 2024 1.900 1.970 1.840 1.900 202,154 +0.02(+1.06%)
Sep 16, 2024 1.970 2.040 1.860 1.880 231,698 -0.07(-3.59%)
Sep 13, 2024 1.950 2.000 1.900 1.950 231,348 +0.02(+1.04%)
Sep 12, 2024 1.950 2.015 1.900 1.930 131,650 +0.00(+0.00%)
Sep 11, 2024 1.970 2.040 1.900 1.930 225,360 -0.06(-3.02%)
Sep 10, 2024 2.040 2.100 1.910 1.990 223,538 -0.02(-1.00%)
Sep 09, 2024 1.790 2.070 1.770 2.010 553,823 +0.18(+9.84%)
Sep 06, 2024 1.900 1.940 1.800 1.830 248,984 -0.10(-5.18%)
Sep 05, 2024 2.040 2.040 1.925 1.930 263,598 -0.11(-5.39%)
Sep 04, 2024 1.990 2.070 1.935 2.040 196,117 +0.02(+0.99%)
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.