RAPT Therapeutics, Inc. (RAPT) NASDAQ

29.40

-0.08(-0.27%)

Updated at November 12 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 12, 202529.6129.429.429.929.02620,767
November 11, 202528.9229.4829.4829.628.64327,808
November 10, 202529292930.1228.28343,315
November 07, 202528.3428.8628.8629.2527.76300,503
November 06, 202528.2729.0428.8329.6628307,464
November 05, 202528.6928.2728.2729.3727.87433,698
November 04, 202528.5528.528.529.6128.23323,915
November 03, 202531.1829.3529.3531.6428.99359,847
October 31, 202529.5630.2130.2230.8329.34597,589
October 30, 20253029.729.73129.09407,446
October 29, 202530.529.7829.7830.7729.49510,956
October 28, 202530.4530.1330.1330.6929.3496,134
October 27, 20253030.130.13129.45805,416
October 24, 202529.7529.5329.533028.87555,143
October 23, 202530.1303030.2929.37832,789
October 22, 202532.81303034.11292.96M
October 21, 202534.433.5333.533631.96483,531
October 20, 202542.2533.6733.6742.3925.53.97M
October 17, 202528.2429.3429.3429.527.75100,700
October 16, 202527.2628.9328.932927.07162,119
October 15, 202525.4127.0327.0327.9625.29166,933
October 14, 202525.74252526.2324.8163,638
October 13, 202527.4126.3526.3527.4124.25264,200
October 10, 202529.9426.7926.7929.9626.49191,900
October 09, 202529.4730.0230.0230.3628.65139,003
October 08, 202529.2729.4429.4430.9328.31393,000
October 07, 202529.7329.0229.0230.726.93343,100
October 06, 202530.3529.8729.8732.3529.53387,025
October 03, 202529.2630.1430.1431.7628.07532,642
October 02, 202527.2429.129.129.7326.02341,469
October 01, 202525.7927.2427.2428.325.38450,140
September 30, 202527.0725.7925.7927.3624.341.09M
September 29, 202526.8326.6226.6227.7426.47368,123
September 26, 202525.9626.3826.382723.5333,477
September 25, 202522.9224.4524.4525.3522.19176,817
September 24, 202521.6623.9523.952421.65200,649
September 23, 202520.4120.9620.9621.1220.18102,241
September 22, 202518.8920.1320.1320.8818.08208,400
September 19, 202520.7819.8619.8621.2919.35608,590
September 18, 202518.420.520.520.918.14340,000
September 17, 202517.73181818.2416.9135,900
September 16, 202517.4217.6317.6318.2417.03144,400
September 15, 202515.9417.4217.4217.6615.82133,030
September 12, 202515.6316.2216.2216.5915.43340,253
September 11, 202514.2915.715.715.7614.15114,800
September 10, 202513.6514.1414.1414.3513.65128,566
September 09, 202513.1713.613.613.631360,800
September 08, 202513.113.2813.2813.5812.87105,723
September 05, 202512.6812.9312.9313.6612.5592,000
September 04, 202511.1912.7312.7312.7311.1996,811
September 03, 202511.8111.311.311.8111.239,900
September 02, 202511.311.8711.8712.1311.1534,500
August 29, 202511.5311.3811.3811.5311.2217,819
August 28, 202511.7111.4611.4611.7811.1562,925
August 27, 202511.2811.6511.6511.6511.293,811
August 26, 20251111.2911.2911.581178,000
August 25, 202511.2210.8810.8811.3510.8836,404
August 22, 202510.7711.3211.3211.3210.6734,526
August 21, 202510.2310.7210.7211.1310.0645,900
August 20, 202510.6910.3210.3210.9510.0671,339
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved