Rapport Therapeutics, Inc. Common Stock (RAPP) NASDAQ

24.73

+0.97(+4.08%)

Updated at September 15 04:00PM

Currency In NaN

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 22, 202514.4615.215.215.2214.1199,905
July 21, 202514.6814.3914.3915.8914.34151,103
July 18, 202515.0614.6814.6815.9114.52137,409
July 17, 202515.4414.8414.8416.3214.6215,246
July 16, 202514.5315.2215.2215.3614.24142,000
July 15, 202514.6814.3814.3815.0613.43180,924
July 14, 202514.5614.6314.6315.314.17143,500
July 11, 202515.2914.614.615.714.17142,800
July 10, 202514.0415.3815.3815.714.01261,132
July 09, 202512.7114.0114.0114.2412.71126,245
July 08, 202512.0412.6212.6212.9511.91143,300
July 07, 202511.8712.0412.0412.811.71295,300
July 03, 202512.0612.0412.0412.5711.9560,900
July 02, 202511.3311.811.812.1611.33179,071
July 01, 202511.0511.3111.3111.9411.05176,538
June 30, 202511.4211.3711.3711.7711.398,324
June 27, 202511.8811.4311.4312.0111.05492,146
June 26, 202511.5911.8111.8112.2611.5984,347
June 25, 202512.4111.7311.7312.511.56126,531
June 24, 202511.0112.3812.3812.5210.85110,738
June 23, 202510.9410.8810.8810.9810.5164,411
June 20, 202511.110.9210.9211.2910.57104,200
June 18, 202510.9411.0311.0311.3110.66132,616
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved