Rapt Therapeutics Inc (NQ: RAPT )

2.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 2.080 2.140 1.950 2.020 267,481 -0.04(-1.70%)
Aug 30, 2024 2.170 2.240 2.015 2.055 342,234 -0.11(-5.30%)
Aug 29, 2024 2.290 2.379 2.160 2.170 132,707 -0.10(-4.41%)
Aug 28, 2024 2.300 2.300 2.120 2.270 285,399 -0.05(-2.16%)
Aug 27, 2024 2.430 2.437 2.320 2.320 175,383 -0.12(-4.92%)
Aug 26, 2024 2.330 2.450 2.250 2.440 431,994 +0.11(+4.72%)
Aug 23, 2024 2.330 2.479 2.300 2.330 213,996 +0.03(+1.30%)
Aug 22, 2024 2.530 2.530 2.280 2.300 178,474 -0.22(-8.73%)
Aug 21, 2024 2.440 2.550 2.430 2.520 217,599 +0.05(+2.02%)
Aug 20, 2024 2.310 2.500 2.295 2.470 354,907 +0.15(+6.47%)
Aug 19, 2024 2.200 2.425 2.200 2.320 245,516 +0.13(+5.94%)
Aug 16, 2024 2.240 2.290 2.120 2.190 234,429 -0.07(-3.10%)
Aug 15, 2024 2.170 2.280 2.160 2.260 363,518 +0.12(+5.61%)
Aug 14, 2024 2.480 2.490 2.130 2.140 372,004 -0.33(-13.36%)
Aug 13, 2024 2.470 2.620 2.435 2.470 337,205 +0.02(+0.82%)
Aug 12, 2024 2.260 2.639 2.220 2.450 504,807 +0.18(+7.93%)
Aug 09, 2024 2.390 2.460 2.270 2.270 175,203 -0.09(-3.81%)
Aug 08, 2024 2.450 2.518 2.191 2.360 252,148 -0.05(-2.07%)
Aug 07, 2024 2.690 2.790 2.370 2.410 298,098 -0.23(-8.71%)
Aug 06, 2024 2.720 2.840 2.620 2.640 176,760 -0.07(-2.58%)
Aug 05, 2024 2.780 2.790 2.680 2.710 284,868 -0.25(-8.45%)
Aug 02, 2024 2.990 3.040 2.945 2.960 315,011 -0.16(-5.13%)
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.