Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RAPT Therapeutics, Inc. - Common Stock (NQ: RAPT )

1.730 -0.010 (-0.57%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.590 1.810 1.550 1.730 5,293,996 -0.01(-0.57%)
Dec 23, 2024 1.520 2.320 1.460 1.740 140,851,360 +0.91(+110.81%)
Dec 20, 2024 0.8000 0.8782 0.8000 0.8254 707,377 -0.01(-1.27%)
Dec 19, 2024 0.8180 0.8488 0.7893 0.8360 402,595 +0.02(+2.20%)
Dec 18, 2024 0.8454 0.9300 0.8126 0.8180 579,973 -0.02(-2.75%)
Dec 17, 2024 0.8625 0.8883 0.8400 0.8411 423,617 -0.04(-4.56%)
Dec 16, 2024 0.9200 0.9648 0.8757 0.8813 303,553 -0.03(-3.15%)
Dec 13, 2024 1.030 1.040 0.9100 0.9100 338,001 -0.12(-11.65%)
Dec 12, 2024 1.090 1.120 1.010 1.030 215,567 -0.06(-5.50%)
Dec 11, 2024 1.120 1.120 1.070 1.090 135,787 +0.00(+0.00%)
Dec 10, 2024 1.160 1.160 1.090 1.090 199,025 -0.08(-6.84%)
Dec 09, 2024 1.070 1.180 1.070 1.170 264,734 +0.11(+10.90%)
Dec 06, 2024 1.030 1.100 0.9212 1.055 369,978 +0.02(+1.93%)
Dec 05, 2024 1.040 1.070 1.020 1.035 448,178 -0.02(-1.90%)
Dec 04, 2024 1.190 1.220 1.050 1.055 637,076 -0.15(-12.08%)
Dec 03, 2024 1.150 1.250 1.132 1.200 294,155 +0.04(+3.90%)
Dec 02, 2024 1.250 1.270 1.150 1.155 287,813 -0.10(-8.33%)
Nov 29, 2024 1.230 1.280 1.210 1.260 180,690 +0.03(+2.44%)
Nov 27, 2024 1.120 1.260 1.120 1.230 609,495 +0.11(+9.82%)
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 1.070 846,347 +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 1.770 215,495 +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 1.810 118,357 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.