Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Repare Therapeutics Inc
(NQ:
RPTX
)
3.880
-0.100 (-2.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
6.860
7.259
6.760
6.950
128,426
+0.35(+5.30%)
Feb 28, 2024
6.480
6.760
6.380
6.600
121,037
-0.06(-0.90%)
Feb 27, 2024
6.660
6.965
6.510
6.660
121,521
+0.04(+0.60%)
Feb 26, 2024
6.420
6.750
6.375
6.620
126,664
+0.28(+4.42%)
Feb 23, 2024
6.320
6.390
6.130
6.340
66,976
+0.08(+1.28%)
Feb 22, 2024
6.270
6.540
6.120
6.260
99,124
+0.11(+1.79%)
Feb 21, 2024
6.250
6.340
5.940
6.150
85,634
-0.13(-2.07%)
Feb 20, 2024
6.510
6.755
6.256
6.280
78,679
-0.35(-5.28%)
Feb 16, 2024
6.830
6.915
6.260
6.630
169,854
-0.32(-4.60%)
Feb 15, 2024
7.000
7.290
6.910
6.950
92,425
+0.14(+2.06%)
Feb 14, 2024
7.300
7.490
6.730
6.810
189,825
-0.29(-4.08%)
Feb 13, 2024
7.580
7.760
7.065
7.100
481,356
-1.31(-15.58%)
Feb 12, 2024
7.730
8.490
7.730
8.410
707,095
+0.68(+8.80%)
Feb 09, 2024
8.070
8.120
7.570
7.730
124,931
-0.24(-3.01%)
Feb 08, 2024
8.060
8.150
7.720
7.970
107,056
+0.14(+1.79%)
Feb 07, 2024
8.000
8.097
7.510
7.830
151,512
-0.16(-2.00%)
Feb 06, 2024
7.630
8.440
7.630
7.990
176,455
+0.46(+6.11%)
Feb 05, 2024
7.120
7.650
7.117
7.530
95,399
+0.31(+4.29%)
Feb 02, 2024
6.910
7.390
6.610
7.220
159,425
+0.15(+2.12%)
Feb 01, 2024
6.550
7.230
6.240
7.070
208,233
+0.53(+8.10%)
Jan 31, 2024
6.380
6.840
6.380
6.540
141,587
+0.12(+1.87%)
Jan 30, 2024
6.780
6.780
6.270
6.420
342,961
-0.32(-4.75%)
Jan 29, 2024
6.540
6.880
6.060
6.740
144,666
+0.22(+3.37%)
Jan 26, 2024
6.850
7.000
6.451
6.520
117,552
-0.25(-3.69%)
Jan 25, 2024
6.380
6.840
6.300
6.770
94,690
+0.44(+6.95%)
Jan 24, 2024
6.420
6.650
6.300
6.330
80,970
+0.03(+0.48%)
Jan 23, 2024
6.430
6.570
6.170
6.300
93,722
-0.01(-0.16%)
Jan 22, 2024
6.180
6.490
6.140
6.310
86,640
+0.17(+2.77%)
Jan 19, 2024
6.160
6.280
5.910
6.140
75,031
+0.02(+0.33%)
Jan 18, 2024
6.180
6.330
5.830
6.120
79,583
-0.02(-0.33%)
Jan 17, 2024
6.210
6.380
5.930
6.140
144,181
-0.26(-4.06%)
Jan 16, 2024
6.560
6.550
5.720
6.400
131,156
-0.14(-2.14%)
Jan 12, 2024
7.020
7.140
6.400
6.540
170,663
-0.44(-6.30%)
Jan 11, 2024
7.560
7.560
6.900
6.980
856,887
-0.48(-6.43%)
Jan 10, 2024
7.310
7.490
6.920
7.460
355,214
+0.17(+2.33%)
Jan 09, 2024
7.170
7.470
6.980
7.290
217,878
+0.00(+0.00%)
Jan 08, 2024
6.770
7.320
6.550
7.290
129,554
+0.56(+8.32%)
Jan 05, 2024
7.010
7.040
6.620
6.730
107,512
-0.37(-5.21%)
Jan 04, 2024
6.920
7.240
6.690
7.100
123,765
+0.09(+1.28%)
Jan 03, 2024
7.250
7.295
6.520
7.010
297,345
-0.28(-3.84%)
Jan 02, 2024
7.300
7.670
7.100
7.290
205,822
-0.01(-0.14%)
Dec 29, 2023
7.700
7.700
7.010
7.300
273,585
-0.36(-4.70%)
Dec 28, 2023
6.820
7.820
6.820
7.660
236,379
+0.67(+9.59%)
Dec 27, 2023
7.570
7.690
6.920
6.990
205,902
-0.35(-4.77%)
Dec 26, 2023
6.610
7.340
6.610
7.340
157,419
+0.49(+7.15%)
Dec 22, 2023
6.680
7.000
6.680
6.850
227,569
+0.30(+4.58%)
Dec 21, 2023
6.540
6.791
6.383
6.550
101,722
+0.06(+0.92%)
Dec 20, 2023
6.720
7.020
6.450
6.490
121,585
-0.17(-2.63%)
Dec 19, 2023
6.380
7.000
6.380
6.665
328,576
+0.22(+3.49%)
Dec 18, 2023
6.640
6.900
6.400
6.440
161,159
-0.31(-4.59%)
Dec 15, 2023
6.630
6.780
6.110
6.750
733,041
+0.28(+4.33%)
Dec 14, 2023
6.710
7.180
6.435
6.470
196,069
-0.09(-1.37%)
Dec 13, 2023
6.300
6.580
5.850
6.560
200,324
+0.32(+5.13%)
Dec 12, 2023
6.390
6.510
5.930
6.240
322,092
-0.21(-3.26%)
Dec 11, 2023
6.320
6.580
6.040
6.450
530,354
+0.10(+1.57%)
Dec 08, 2023
5.710
6.530
5.480
6.350
342,621
+0.60(+10.43%)
Dec 07, 2023
5.670
6.000
5.530
5.750
234,301
+0.07(+1.23%)
Dec 06, 2023
5.390
5.740
5.250
5.680
307,572
+0.34(+6.37%)
Dec 05, 2023
5.330
5.460
5.030
5.340
279,226
+0.05(+0.95%)
Dec 04, 2023
5.220
5.590
5.160
5.290
277,178
-0.03(-0.56%)
Dec 01, 2023
5.150
5.370
4.920
5.320
167,692
+0.17(+3.30%)
Nov 30, 2023
5.320
5.610
5.110
5.150
792,515
-0.12(-2.28%)
Nov 29, 2023
4.990
5.340
4.940
5.270
369,772
+0.30(+6.04%)
Nov 28, 2023
4.810
5.030
4.620
4.970
193,867
+0.15(+3.11%)
Nov 27, 2023
5.070
5.070
4.740
4.820
139,248
-0.23(-4.55%)
Nov 24, 2023
4.900
5.130
4.800
5.050
112,671
+0.17(+3.48%)
Nov 22, 2023
4.820
4.990
4.690
4.880
225,446
+0.12(+2.52%)
Nov 21, 2023
5.040
5.085
4.720
4.760
383,440
-0.38(-7.39%)
Nov 20, 2023
5.490
5.752
4.930
5.140
682,359
+0.12(+2.39%)
Nov 17, 2023
5.690
5.690
4.960
5.020
613,929
-0.54(-9.71%)
Nov 16, 2023
5.210
5.630
4.830
5.560
989,314
+0.27(+5.10%)
Nov 15, 2023
4.220
5.580
4.060
5.290
2,382,370
+1.21(+29.66%)
Nov 14, 2023
3.930
4.170
3.790
4.080
263,015
+0.34(+9.09%)
Nov 13, 2023
3.870
3.940
3.580
3.740
148,363
-0.10(-2.60%)
Nov 10, 2023
3.670
3.890
3.430
3.840
211,605
+0.17(+4.77%)
Nov 09, 2023
4.020
4.030
3.595
3.665
292,715
-0.45(-10.83%)
Nov 08, 2023
4.400
4.400
4.010
4.110
278,789
-0.09(-2.14%)
Nov 07, 2023
4.410
4.480
4.110
4.200
421,764
-0.17(-3.89%)
Nov 06, 2023
4.160
4.630
4.010
4.370
789,822
+0.56(+14.70%)
Nov 03, 2023
3.750
4.070
3.620
3.810
384,665
+0.19(+5.25%)
Nov 02, 2023
3.510
3.670
3.270
3.620
1,339,069
+0.13(+3.72%)
Nov 01, 2023
3.400
3.700
3.400
3.490
595,088
+0.09(+2.65%)
Oct 31, 2023
3.220
3.509
3.080
3.400
998,828
+0.18(+5.59%)
Oct 30, 2023
3.350
3.560
3.190
3.220
242,920
-0.08(-2.42%)
Oct 27, 2023
3.550
3.720
3.290
3.300
269,536
-0.20(-5.71%)
Oct 26, 2023
3.830
3.970
3.490
3.500
256,293
-0.21(-5.66%)
Oct 25, 2023
3.930
3.980
3.650
3.710
380,082
-0.28(-7.02%)
Oct 24, 2023
3.980
4.430
3.970
3.990
509,033
+0.04(+1.01%)
Oct 23, 2023
4.300
4.450
3.950
3.950
203,570
-0.39(-9.09%)
Oct 20, 2023
4.540
4.740
4.320
4.345
264,269
-0.17(-3.87%)
Oct 19, 2023
4.910
4.910
4.490
4.520
155,016
-0.34(-7.00%)
Oct 18, 2023
5.070
5.100
4.780
4.860
151,239
-0.28(-5.45%)
Oct 17, 2023
5.020
5.560
4.890
5.140
286,349
+0.05(+0.98%)
Oct 16, 2023
5.320
5.530
5.070
5.090
423,907
-0.19(-3.60%)
Oct 13, 2023
5.570
5.700
5.110
5.280
402,926
-0.32(-5.71%)
Oct 12, 2023
6.670
6.670
5.570
5.600
553,451
-0.91(-13.98%)
Oct 11, 2023
7.150
7.470
6.230
6.510
255,596
-0.52(-7.40%)
Oct 10, 2023
7.630
7.690
6.900
7.030
457,870
-0.61(-7.98%)
Oct 09, 2023
7.780
7.900
6.778
7.640
169,537
-0.12(-1.48%)
Oct 06, 2023
8.480
8.490
7.650
7.755
195,702
-0.65(-7.68%)
Oct 05, 2023
8.780
8.840
7.565
8.400
301,698
-0.47(-5.30%)
Oct 04, 2023
11.25
11.25
8.770
8.870
259,703
-2.38(-21.16%)
Oct 03, 2023
11.70
12.16
11.20
11.25
84,978
-0.54(-4.58%)
Oct 02, 2023
11.94
12.02
11.19
11.79
123,391
-0.29(-2.40%)
Sep 29, 2023
12.43
12.43
11.44
12.08
194,784
-0.19(-1.55%)
Sep 28, 2023
12.72
12.72
12.19
12.27
72,377
-0.40(-3.16%)
Sep 27, 2023
12.43
12.78
12.12
12.67
89,559
+0.22(+1.77%)
Sep 26, 2023
12.67
13.17
12.39
12.45
92,294
-0.25(-1.97%)
Sep 25, 2023
12.61
12.76
12.39
12.70
310,297
+0.51(+4.18%)
Sep 22, 2023
12.28
12.57
11.72
12.19
175,857
-0.14(-1.14%)
Sep 21, 2023
12.78
12.90
12.25
12.33
111,648
-0.68(-5.23%)
Sep 20, 2023
12.63
13.85
12.26
13.01
326,599
+0.44(+3.50%)
Sep 19, 2023
11.15
12.58
11.05
12.57
215,358
+1.37(+12.23%)
Sep 18, 2023
10.23
11.20
10.16
11.20
117,836
+0.88(+8.53%)
Sep 15, 2023
10.40
10.46
9.990
10.32
103,389
-0.12(-1.15%)
Sep 14, 2023
10.09
10.57
9.790
10.44
141,252
+0.34(+3.37%)
Sep 13, 2023
9.350
10.11
9.350
10.10
62,909
+0.72(+7.68%)
Sep 12, 2023
9.800
10.34
9.200
9.380
147,065
-0.55(-5.54%)
Sep 11, 2023
10.50
10.68
9.930
9.930
43,422
-0.57(-5.43%)
Sep 08, 2023
9.990
10.60
9.860
10.50
221,966
+0.54(+5.42%)
Sep 07, 2023
9.020
9.980
9.020
9.960
69,891
+0.58(+6.18%)
Sep 06, 2023
9.480
9.770
9.110
9.380
116,934
-0.16(-1.68%)
Sep 05, 2023
9.630
9.930
9.290
9.540
128,461
-0.12(-1.24%)
Sep 01, 2023
9.860
10.10
9.610
9.660
46,188
-0.10(-1.02%)
Aug 31, 2023
9.810
9.960
9.750
9.760
64,198
-0.07(-0.71%)
Aug 30, 2023
9.790
10.23
9.790
9.830
59,521
-0.04(-0.41%)
Aug 29, 2023
10.37
10.41
9.700
9.870
102,035
-0.23(-2.28%)
Aug 28, 2023
10.10
10.28
9.829
10.10
35,894
+0.00(+0.00%)
Aug 25, 2023
10.14
10.40
9.805
10.10
71,394
-0.03(-0.30%)
Aug 24, 2023
10.39
10.54
9.795
10.13
43,395
-0.20(-1.94%)
Aug 23, 2023
9.980
10.74
9.980
10.33
97,192
+0.36(+3.61%)
Aug 22, 2023
10.30
10.48
9.870
9.970
130,298
-0.37(-3.58%)
Aug 21, 2023
10.48
10.48
10.03
10.34
189,407
-0.03(-0.29%)
Aug 18, 2023
10.53
10.93
10.22
10.37
97,331
-0.21(-1.98%)
Aug 17, 2023
9.750
10.66
9.630
10.58
131,435
+1.05(+11.02%)
Aug 16, 2023
9.710
9.740
9.270
9.530
49,185
-0.19(-1.95%)
Aug 15, 2023
9.490
9.990
9.020
9.720
71,902
+0.22(+2.32%)
Aug 14, 2023
9.690
9.700
9.310
9.500
57,514
-0.24(-2.46%)
Aug 11, 2023
9.660
10.35
9.230
9.740
177,290
-0.12(-1.22%)
Aug 10, 2023
8.880
10.56
8.880
9.860
204,547
+1.44(+17.10%)
Aug 09, 2023
8.260
8.600
8.060
8.420
77,554
+0.18(+2.18%)
Aug 08, 2023
8.150
8.330
8.020
8.240
73,165
+0.08(+0.98%)
Aug 07, 2023
8.530
8.530
8.070
8.160
51,073
-0.29(-3.43%)
Aug 04, 2023
8.580
9.290
8.450
8.450
60,108
-0.15(-1.74%)
Aug 03, 2023
8.340
8.775
8.200
8.600
68,213
+0.26(+3.12%)
Aug 02, 2023
8.990
9.460
8.270
8.340
81,036
-0.64(-7.13%)
Aug 01, 2023
9.180
9.410
8.940
8.980
53,467
-0.22(-2.39%)
Jul 31, 2023
9.380
9.660
9.160
9.200
157,602
-0.07(-0.76%)
Jul 28, 2023
9.090
9.520
9.050
9.270
154,896
+0.33(+3.69%)
Jul 27, 2023
9.840
9.840
8.890
8.940
175,376
-0.81(-8.31%)
Jul 26, 2023
10.15
10.16
9.650
9.750
66,670
-0.30(-2.99%)
Jul 25, 2023
10.39
10.39
10.00
10.05
116,304
-0.37(-3.55%)
Jul 24, 2023
10.70
10.74
10.16
10.42
42,895
-0.25(-2.34%)
Jul 21, 2023
10.74
10.79
10.36
10.67
52,429
+0.02(+0.19%)
Jul 20, 2023
10.91
10.91
10.32
10.65
58,993
-0.32(-2.92%)
Jul 19, 2023
11.25
11.72
10.84
10.97
83,312
-0.28(-2.49%)
Jul 18, 2023
10.75
11.83
10.75
11.25
73,863
+0.51(+4.75%)
Jul 17, 2023
10.95
11.21
10.74
10.74
48,411
-0.14(-1.29%)
Jul 14, 2023
11.03
11.03
10.68
10.88
46,666
-0.13(-1.18%)
Jul 13, 2023
11.13
11.32
10.81
11.01
54,642
+0.00(+0.00%)
Jul 12, 2023
10.79
11.26
10.54
11.01
73,169
+0.38(+3.57%)
Jul 11, 2023
10.71
10.71
10.42
10.63
39,141
-0.08(-0.75%)
Jul 10, 2023
10.65
10.99
10.55
10.71
165,679
+0.06(+0.56%)
Jul 07, 2023
10.61
10.83
10.52
10.65
41,166
+0.03(+0.28%)
Jul 06, 2023
10.61
10.78
10.54
10.62
68,977
-0.09(-0.84%)
Jul 05, 2023
10.46
10.82
10.35
10.71
87,473
+0.19(+1.81%)
Jul 03, 2023
10.51
10.85
10.29
10.52
47,344
-0.06(-0.57%)
Jun 30, 2023
10.81
10.85
10.28
10.58
101,344
-0.17(-1.58%)
Jun 29, 2023
11.52
11.62
10.71
10.75
132,492
-0.80(-6.93%)
Jun 28, 2023
11.42
11.71
11.34
11.55
68,621
+0.12(+1.05%)
Jun 27, 2023
11.36
11.68
11.30
11.43
91,244
+0.10(+0.88%)
Jun 26, 2023
11.35
11.54
11.17
11.33
55,932
-0.09(-0.79%)
Jun 23, 2023
11.16
11.51
11.16
11.42
77,689
+0.18(+1.60%)
Jun 22, 2023
11.58
11.76
11.12
11.24
76,123
-0.34(-2.94%)
Jun 21, 2023
12.35
12.42
11.30
11.58
270,919
-0.95(-7.58%)
Jun 20, 2023
12.10
12.73
11.92
12.53
156,743
+0.40(+3.30%)
Jun 16, 2023
12.35
12.50
12.10
12.13
243,470
-0.22(-1.78%)
Jun 15, 2023
12.18
12.53
12.10
12.35
69,349
+1.93(+18.52%)
May 08, 2023
10.64
10.84
10.20
10.42
89,404
-0.21(-1.98%)
May 05, 2023
9.980
10.65
9.700
10.63
120,395
+0.72(+7.27%)
May 04, 2023
9.600
10.02
9.580
9.910
82,266
+0.34(+3.55%)
May 03, 2023
9.190
9.630
8.950
9.570
118,022
+0.40(+4.36%)
May 02, 2023
9.200
9.200
8.690
9.170
65,005
-0.04(-0.43%)
May 01, 2023
8.970
9.460
8.970
9.210
24,111
+0.25(+2.79%)
Apr 28, 2023
9.050
9.170
8.810
8.960
65,685
-0.06(-0.67%)
Apr 27, 2023
9.190
9.360
8.920
9.020
48,350
-0.20(-2.17%)
Apr 26, 2023
9.260
9.360
9.060
9.220
42,902
-0.04(-0.43%)
Apr 25, 2023
9.630
9.680
8.900
9.260
109,128
-0.38(-3.94%)
Apr 24, 2023
9.560
9.680
9.220
9.640
84,489
+0.07(+0.73%)
Apr 21, 2023
9.430
9.710
9.320
9.570
37,603
+0.12(+1.27%)
Apr 20, 2023
9.400
9.640
9.145
9.450
125,129
+0.04(+0.43%)
Apr 19, 2023
9.010
9.570
9.010
9.410
101,291
+0.31(+3.41%)
Apr 18, 2023
9.540
9.657
8.950
9.100
96,770
-0.40(-4.21%)
Apr 17, 2023
9.120
10.09
8.990
9.500
118,975
+0.43(+4.74%)
Apr 14, 2023
9.160
9.450
8.900
9.070
120,444
-0.13(-1.41%)
Apr 13, 2023
8.710
9.420
8.710
9.200
201,758
+0.56(+6.48%)
Apr 12, 2023
8.970
8.986
8.590
8.640
88,649
-0.16(-1.82%)
Apr 11, 2023
8.670
9.150
8.530
8.800
91,701
+0.17(+1.97%)
Apr 10, 2023
8.790
9.280
8.630
8.630
89,259
-0.45(-4.96%)
Apr 06, 2023
8.730
9.540
8.700
9.080
112,141
+0.29(+3.30%)
Apr 05, 2023
8.990
9.040
8.630
8.790
105,625
-0.20(-2.22%)
Apr 04, 2023
9.780
9.780
8.750
8.990
90,086
-0.65(-6.74%)
Apr 03, 2023
10.02
10.05
9.410
9.640
145,921
-0.20(-2.03%)
Mar 31, 2023
9.490
10.08
9.480
9.840
152,364
+0.39(+4.13%)
Mar 30, 2023
9.740
9.760
9.295
9.450
99,991
-0.29(-2.98%)
Mar 29, 2023
9.370
9.855
9.220
9.740
66,235
+0.42(+4.51%)
Mar 28, 2023
9.490
9.670
9.270
9.320
63,131
-0.28(-2.92%)
Mar 27, 2023
9.950
9.950
9.480
9.600
95,276
-0.10(-1.03%)
Mar 24, 2023
9.970
10.20
9.570
9.700
78,860
-0.38(-3.77%)
Mar 23, 2023
10.13
10.20
9.910
10.08
71,872
+0.01(+0.10%)
Mar 22, 2023
10.65
10.65
10.05
10.07
134,704
-0.58(-5.45%)
Mar 21, 2023
10.28
10.90
10.03
10.65
231,237
+0.46(+4.51%)
Mar 20, 2023
9.810
10.30
9.560
10.19
129,246
+0.39(+3.98%)
Mar 17, 2023
10.14
10.28
9.650
9.800
98,440
-0.36(-3.54%)
Mar 16, 2023
9.930
10.26
9.560
10.16
85,533
+0.22(+2.21%)
Mar 15, 2023
10.03
10.15
9.560
9.940
122,627
-0.39(-3.78%)
Mar 14, 2023
10.39
10.40
9.960
10.33
75,396
+0.10(+0.98%)
Mar 13, 2023
9.670
10.40
9.550
10.23
78,004
+0.48(+4.92%)
Mar 10, 2023
10.20
10.21
9.520
9.750
120,250
-0.52(-5.06%)
Mar 09, 2023
10.47
10.53
10.16
10.27
77,860
-0.23(-2.19%)
Mar 08, 2023
10.36
10.72
10.30
10.50
107,395
+0.16(+1.55%)
Mar 07, 2023
10.25
10.39
10.08
10.34
77,447
+0.06(+0.58%)
Mar 06, 2023
10.61
10.76
10.18
10.28
113,164
-0.28(-2.65%)
Mar 03, 2023
10.28
10.66
10.17
10.56
91,213
+0.29(+2.82%)
Mar 02, 2023
10.61
10.85
10.19
10.27
82,962
-0.49(-4.55%)
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
.