Rapt Therapeutics Inc (NQ: RAPT )

4.180 -0.310 (-6.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 7.720 8.530 7.710 8.180 1,088,380 +0.48(+6.23%)
Apr 30, 2024 7.840 7.955 7.680 7.700 912,114 -0.18(-2.28%)
Apr 29, 2024 8.150 8.435 7.845 7.880 376,541 -0.22(-2.72%)
Apr 26, 2024 7.870 8.310 7.670 8.100 466,173 +0.30(+3.85%)
Apr 25, 2024 7.820 7.915 7.520 7.800 855,102 -0.10(-1.27%)
Apr 24, 2024 8.020 8.080 7.810 7.900 291,548 -0.10(-1.25%)
Apr 23, 2024 7.980 8.240 7.970 8.000 333,832 +0.14(+1.78%)
Apr 22, 2024 8.000 8.150 7.760 7.860 377,121 -0.09(-1.13%)
Apr 19, 2024 7.870 7.960 7.620 7.950 791,554 +0.02(+0.25%)
Apr 18, 2024 7.990 8.150 7.850 7.930 709,867 -0.11(-1.37%)
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%)
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.