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

Rapt Therapeutics Inc (NQ: RAPT )

2.055 -0.115 (-5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
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 2.370 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%)
Aug 01, 2024 3.130 3.199 3.010 3.120 248,157 -0.02(-0.64%)
Jul 31, 2024 3.080 3.310 3.040 3.140 257,149 +0.08(+2.61%)
Jul 30, 2024 3.230 3.260 2.977 3.060 347,806 -0.20(-6.13%)
Jul 29, 2024 3.320 3.480 3.260 3.260 227,390 -0.08(-2.40%)
Jul 26, 2024 3.190 3.360 3.180 3.340 182,097 +0.22(+7.05%)
Jul 25, 2024 3.170 3.200 3.005 3.120 425,814 -0.04(-1.27%)
Jul 24, 2024 3.050 3.260 2.990 3.160 948,107 +0.11(+3.61%)
Jul 23, 2024 3.140 3.200 3.030 3.050 242,436 -0.08(-2.56%)
Jul 22, 2024 3.290 3.390 3.130 3.130 329,437 -0.16(-4.86%)
Jul 19, 2024 3.440 3.460 3.200 3.290 285,277 -0.14(-4.08%)
Jul 18, 2024 3.620 3.700 3.390 3.430 185,688 -0.20(-5.64%)
Jul 17, 2024 3.710 3.760 3.560 3.635 1,020,160 -0.12(-3.07%)
Jul 16, 2024 3.630 3.825 3.600 3.750 288,023 +0.18(+5.04%)
Jul 15, 2024 3.420 3.620 3.372 3.570 271,729 +0.14(+4.08%)
Jul 12, 2024 3.540 3.680 3.400 3.430 284,848 -0.05(-1.44%)
Jul 11, 2024 3.470 3.680 3.420 3.480 479,032 +0.12(+3.57%)
Jul 10, 2024 3.210 3.380 3.150 3.360 259,198 +0.14(+4.35%)
Jul 09, 2024 2.950 3.300 2.920 3.220 343,664 +0.28(+9.52%)
Jul 08, 2024 2.830 2.980 2.770 2.940 380,282 +0.14(+5.00%)
Jul 05, 2024 2.750 2.900 2.610 2.800 475,322 +0.08(+2.94%)
Jul 03, 2024 2.790 2.860 2.680 2.720 230,668 -0.07(-2.51%)
Jul 02, 2024 2.870 2.910 2.710 2.790 364,473 -0.09(-3.12%)
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.