Rapport Therapeutics, Inc. Common Stock (RAPP) NASDAQ

25.66

-0.12(-0.47%)

Updated at October 16 11:49AM

Currency In NaN

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 15, 202525.2925.7825.7826.5525.17450,805
October 14, 202525.9824.8824.8826.7524.87382,703
October 13, 202526.3726.1926.1927.325.95632,700
October 10, 202526.7926.526.527.4225.79519,170
October 09, 202527.126.7426.7427.7226.71211,600
October 08, 20252727.0627.0627.3326.03533,300
October 07, 202527.6426.4426.4427.6926.33332,923
October 06, 202529.0227.7427.7429.2527.43293,300
October 03, 202528.7128.5428.5429.1827.99219,306
October 02, 202528.6728.5428.5429.5626553,300
October 01, 202528.5928.6728.6730.5828.17574,846
September 30, 202527.9729.729.730.7227.25819,801
September 29, 202526.8427.9727.9728.4326.33837,400
September 26, 202524.9226.5926.5926.6824.61.13M
September 25, 202526.4924.9724.9726.8224.66543,780
September 24, 202526.5526.9626.9627.6625.76670,500
September 23, 202526.2126.6526.6527.9426.06498,665
September 22, 202526.2526.1126.1126.9225.55417,400
September 19, 202527.3526.3626.3628.5226.251.31M
September 18, 202526.0527.3527.3527.3925.96432,300
September 17, 20252626.326.327.2525.65761,185
September 16, 202525.7426.1926.1926.524.431.36M
September 15, 202523.7624.7324.7325.223.41881,026
September 12, 202524.2523.7623.7625.1422.731.67M
September 11, 202522.3523.223.223.3122.062.06M
September 10, 202524.0922.422.424.722.366.08M
September 09, 202531.9228.0328.033327.31.7M
September 08, 202538.4231.4731.4742.2727.0513.88M
September 05, 202515.4414.3614.361614.21275,965
September 04, 202514.9915.3515.3515.7614.11164,909
September 03, 202515.5315.0415.0416.9814.84206,400
September 02, 202517.716.3716.3717.714.8531,036
August 29, 202516.817.6317.6317.9916.09387,003
August 28, 202515.916.816.817.7615.26478,951
August 27, 202515.9214.9714.9716.0314.79148,855
August 26, 202514.6316.0116.0116.114.63427,329
August 25, 202514.7414.6314.6314.9614.398,700
August 22, 202515.0514.7714.7715.7114.73182,200
August 21, 202514.4714.9314.9315.2313.9126,316
August 20, 202514.3314.3214.3214.6613.93101,808
August 19, 202514.4814.2414.2414.7513.86154,800
August 18, 202514.814.5914.5915.6414.25134,122
August 15, 202515.1614.7114.7116.4114.65146,300
August 14, 202515.414.9414.9415.4414.7109,100
August 13, 202515.715.615.616.0515.42144,698
August 12, 202514.2815.5415.5415.8714.28223,910
August 11, 202514.3514.2814.2815.4914.09165,822
August 08, 202515.4114.5514.5516.0114.55104,519
August 07, 202514.6115.4115.4115.613.62334,300
August 06, 202514.8314.6114.6115.8814.03107,424
August 05, 202514.1214.4314.4315.213.87206,800
August 04, 202514.3614.0414.0414.8813.93143,800
August 01, 202514.0814.1514.1515.0613.88124,430
July 31, 202514.6214.3614.3615.7514.16115,225
July 30, 202515.414.8314.8315.9414.42122,920
July 29, 202516.7815.4215.4217.0515.3213,219
July 28, 202516.3316.7416.7417.4515.82136,616
July 25, 202516.5516.0516.0516.7415.44138,431
July 24, 202515.3416.6216.6217.2415.2188,908
July 23, 202515.215.515.515.7214.86166,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved