Repare Therapeutics Inc (NQ: RPTX )

3.120 +0.020 (+0.65%)
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 3.090 3.250 3.050 3.120 93,859 +0.02(+0.65%)
May 23, 2024 3.300 3.300 3.047 3.100 169,215 -0.20(-6.06%)
May 22, 2024 3.410 3.417 3.260 3.300 210,103 -0.10(-2.94%)
May 21, 2024 3.460 3.600 3.330 3.400 718,348 -0.08(-2.30%)
May 20, 2024 3.550 3.585 3.470 3.480 135,069 -0.07(-1.97%)
May 17, 2024 3.560 3.660 3.445 3.550 219,390 +0.02(+0.57%)
May 16, 2024 3.570 3.619 3.470 3.530 114,354 -0.04(-1.12%)
May 15, 2024 3.750 3.800 3.500 3.570 182,938 -0.12(-3.25%)
May 14, 2024 3.710 3.880 3.690 3.690 254,879 -0.01(-0.27%)
May 13, 2024 3.560 3.890 3.550 3.700 301,630 +0.20(+5.71%)
May 10, 2024 3.660 3.745 3.500 3.500 289,644 -0.14(-3.85%)
May 09, 2024 3.750 3.949 3.520 3.640 724,875 -0.15(-3.96%)
May 08, 2024 3.880 3.960 3.560 3.790 4,588,049 +0.51(+15.55%)
May 07, 2024 3.390 3.460 3.260 3.280 69,213 -0.12(-3.53%)
May 06, 2024 3.450 3.590 3.390 3.400 118,440 -0.05(-1.45%)
May 03, 2024 3.480 3.740 3.445 3.450 173,798 +0.10(+2.99%)
May 02, 2024 3.330 3.570 3.300 3.350 131,797 +0.05(+1.52%)
May 01, 2024 3.090 3.500 3.090 3.300 203,900 +0.20(+6.45%)
Apr 30, 2024 3.220 3.220 3.060 3.100 166,417 -0.10(-3.13%)
Apr 29, 2024 3.260 3.300 3.150 3.200 102,322 +0.00(+0.00%)
Apr 26, 2024 3.180 3.240 3.110 3.200 71,408 +0.05(+1.59%)
Apr 25, 2024 3.260 3.260 3.114 3.150 82,157 -0.15(-4.55%)
Apr 24, 2024 3.370 3.420 3.260 3.300 73,015 -0.06(-1.79%)
Apr 23, 2024 3.240 3.430 3.240 3.360 175,626 +0.10(+3.07%)
Apr 22, 2024 3.160 3.400 3.090 3.260 109,321 +0.11(+3.49%)
Apr 19, 2024 3.020 3.280 2.980 3.150 219,182 +0.13(+4.30%)
Apr 18, 2024 3.190 3.250 3.000 3.020 140,289 -0.19(-5.92%)
Apr 17, 2024 3.370 3.370 3.160 3.210 79,291 -0.13(-3.89%)
Apr 16, 2024 3.470 3.470 3.240 3.340 85,215 -0.13(-3.75%)
Apr 15, 2024 3.650 3.710 3.350 3.470 89,849 -0.18(-4.93%)
Apr 12, 2024 3.880 3.980 3.610 3.650 94,321 -0.25(-6.41%)
Apr 11, 2024 3.970 4.000 3.810 3.900 87,496 -0.04(-1.02%)
Apr 10, 2024 3.900 4.050 3.690 3.940 151,263 +0.00(+0.00%)
Apr 09, 2024 4.030 4.140 3.910 3.940 56,281 -0.10(-2.48%)
Apr 08, 2024 4.000 4.140 3.930 4.040 62,682 +0.06(+1.51%)
Apr 05, 2024 3.890 4.120 3.815 3.980 97,170 +0.08(+2.05%)
Apr 04, 2024 4.100 4.200 3.820 3.900 117,777 -0.21(-5.11%)
Apr 03, 2024 4.370 4.415 3.990 4.110 167,048 -0.24(-5.52%)
Apr 02, 2024 4.590 4.650 4.261 4.350 109,566 -0.35(-7.45%)
Apr 01, 2024 4.700 4.770 4.510 4.700 182,312 -0.01(-0.21%)
Mar 28, 2024 4.630 4.880 4.350 4.710 247,681 +0.04(+0.86%)
Mar 27, 2024 4.600 4.770 4.510 4.670 116,847 +0.14(+3.09%)
Mar 26, 2024 4.800 4.900 4.515 4.530 129,317 -0.23(-4.83%)
Mar 25, 2024 5.030 5.030 4.710 4.760 59,621 -0.13(-2.66%)
Mar 22, 2024 5.190 5.375 4.790 4.890 72,834 -0.31(-5.96%)
Mar 21, 2024 5.270 5.520 5.190 5.200 53,609 -0.07(-1.33%)
Mar 20, 2024 5.250 5.360 4.990 5.270 73,778 +0.03(+0.57%)
Mar 19, 2024 5.170 5.480 5.150 5.240 64,455 +0.07(+1.35%)
Mar 18, 2024 5.280 5.330 5.110 5.170 45,782 -0.12(-2.27%)
Mar 15, 2024 5.260 5.660 5.260 5.290 122,669 +0.07(+1.34%)
Mar 14, 2024 5.360 5.360 5.080 5.220 58,795 -0.18(-3.33%)
Mar 13, 2024 5.260 5.560 5.190 5.400 40,322 +0.15(+2.86%)
Mar 12, 2024 5.320 5.420 5.080 5.250 61,636 -0.13(-2.42%)
Mar 11, 2024 5.980 6.030 5.310 5.380 74,849 -0.47(-8.03%)
Mar 08, 2024 6.080 6.080 5.580 5.850 140,305 -0.15(-2.50%)
Mar 07, 2024 6.060 6.330 5.860 6.000 119,717 -0.04(-0.66%)
Mar 06, 2024 6.730 6.730 5.990 6.040 122,637 -0.55(-8.35%)
Mar 05, 2024 6.620 6.910 6.450 6.590 96,392 -0.03(-0.45%)
Mar 04, 2024 7.280 7.280 6.600 6.620 70,853 -0.58(-8.06%)
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.