Rapport Therapeutics, Inc. Common Stock (RAPP) NASDAQ

29.00

-1.16(-3.85%)

Updated at December 09 12:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 20252929.529.530.1228.8413,623
December 04, 202527.928.728.729.3227.38474,400
December 03, 202527.2627.7627.7628.3627.26385,000
December 02, 202528.4927.1227.1229.126.92400,100
December 01, 202529.3628.5528.5529.8828.05292,928
November 28, 202529.7729.7129.7130.4428.9281,949
November 26, 202528.2929.4329.4330.2428.25371,135
November 25, 202528.1828.5828.5829.4827.59357,141
November 24, 202527.6628.3228.3228.5927.17890,700
November 21, 202526.6127.2527.2528.2926.05470,000
November 20, 202527.4626.8526.8529.126.83447,238
November 19, 202525.8926.8826.8827.825.66263,557
November 18, 202525.125.3225.3225.6624.44190,631
November 17, 202524.3825.1125.1125.8723.75320,700
November 14, 202524.2524.3724.3725.4324.07271,452
November 13, 202524.9824.6724.6725.7524276,000
November 12, 202525.6925.1725.1725.9724.96277,926
November 11, 202524.8625.525.525.7524.09312,539
November 10, 202526.4424.9224.9226.4424.57494,000
November 07, 202526.4625.6625.6626.4624.17554,310
November 06, 202526.525.3625.3627.2825.27358,468
November 05, 202526.6526.1726.1726.8825.17462,826
November 04, 202526.4126.6526.6527.2225.69334,913
November 03, 202528.7626.9426.9429.4926.35466,946
October 31, 202526.7728.9328.9329.1926.43415,302
October 30, 202527.0926.8826.8828.5125.95280,300
October 29, 202528.9627.3927.3929.2127.36306,897
October 28, 202526.5628.9628.982926.13434,934
October 27, 202526.1926.4826.4826.9126550,921
October 24, 202526.7825.9325.9326.7825.78349,590
October 23, 202524.8926.1926.1926.1924.83310,140
October 22, 202526.8724.924.927.1724.74304,249
October 21, 202526.5526.7826.782725.87374,009
October 20, 202525.0926.4326.4326.4824.96451,000
October 17, 202524.5224.9924.9925.3124.25326,200
October 16, 202526.2224.8724.8727.0324.24278,528
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved