RAPT Therapeutics, Inc. - RAPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	1.09	1.17	1.17	1.2	1.08	953,815
June 05, 2025	1.01	1.02	1.02	1.04	0.99	279,042
June 04, 2025	0.99	1.02	1.02	1.05	0.99	408,165
June 03, 2025	0.96	0.99	0.99	1.03	0.94	641,200
June 02, 2025	0.89	0.94	0.94	0.94	0.86	724,500
May 30, 2025	0.91	0.89	0.89	0.91	0.86	338,278
May 29, 2025	0.96	0.93	0.93	0.98	0.91	541,293
May 28, 2025	0.97	0.97	0.97	1.04	0.95	1.04M
May 27, 2025	1.24	0.98	0.98	1.27	0.95	3.46M
May 23, 2025	0.86	1.23	1.23	1.24	0.84	4.4M
May 22, 2025	0.9	0.86	0.86	0.95	0.81	526,516
May 21, 2025	0.93	0.89	0.89	1.01	0.86	536,970
May 20, 2025	0.96	0.96	0.96	0.98	0.93	366,398
May 19, 2025	0.83	0.97	0.97	0.97	0.81	1.03M
May 16, 2025	0.81	0.84	0.84	0.84	0.77	593,226
May 15, 2025	0.76	0.81	0.81	0.81	0.71	500,041
May 14, 2025	0.75	0.75	0.75	0.79	0.75	1.18M
May 13, 2025	0.87	0.75	0.75	0.87	0.73	1.33M
May 12, 2025	0.76	0.88	0.88	0.88	0.76	1.11M
May 09, 2025	0.79	0.75	0.75	0.82	0.75	735,997
May 08, 2025	0.84	0.8	0.8	0.85	0.78	568,100
May 07, 2025	0.81	0.8	0.8	0.83	0.75	1.63M
May 06, 2025	0.91	0.81	0.81	0.94	0.81	414,084
May 05, 2025	0.95	0.91	0.91	0.96	0.91	757,312
May 02, 2025	0.9	0.97	0.97	1.01	0.9	904,905
May 01, 2025	0.92	0.92	0.92	0.94	0.85	766,400
April 30, 2025	0.88	0.93	0.93	0.94	0.85	738,347
April 29, 2025	0.91	0.91	0.91	0.96	0.89	260,733
April 28, 2025	0.87	0.92	0.92	0.98	0.87	977,011
April 25, 2025	0.85	0.88	0.88	0.89	0.82	767,141
April 24, 2025	0.86	0.87	0.87	0.89	0.81	741,857
April 23, 2025	0.84	0.86	0.86	0.98	0.84	1.22M
April 22, 2025	0.79	0.82	0.82	0.83	0.79	849,519
April 21, 2025	0.79	0.78	0.78	0.81	0.77	670,800
April 17, 2025	0.8	0.79	0.8	0.86	0.75	775,267
April 16, 2025	0.84	0.8	0.8	0.87	0.8	601,555
April 15, 2025	0.9	0.86	0.86	0.93	0.82	977,746
April 14, 2025	0.85	0.93	0.93	0.97	0.85	1.87M
April 11, 2025	0.85	0.86	0.86	0.87	0.83	579,867
April 10, 2025	0.9	0.85	0.85	0.93	0.81	546,848
April 09, 2025	0.87	0.89	0.89	0.93	0.83	695,023
April 08, 2025	1.05	0.91	0.91	1.07	0.9	637,797
April 07, 2025	1.02	1.05	1.05	1.12	0.96	852,233
April 04, 2025	1.11	1.06	1.06	1.11	1.04	483,573
April 03, 2025	1.08	1.11	1.11	1.17	1.07	968,477
April 02, 2025	1.14	1.16	1.16	1.19	1.14	660,623
April 01, 2025	1.2	1.17	1.17	1.25	1.17	743,079
March 31, 2025	1.16	1.22	1.22	1.23	1.14	758,800
March 28, 2025	1.4	1.22	1.22	1.41	1.19	583,307
March 27, 2025	1.43	1.42	1.42	1.46	1.39	507,740
March 26, 2025	1.54	1.45	1.45	1.57	1.4	1.14M
March 25, 2025	1.5	1.56	1.56	1.57	1.44	1.47M
March 24, 2025	1.33	1.53	1.53	1.54	1.31	1.5M
March 21, 2025	1.18	1.31	1.31	1.35	1.16	4.67M
March 20, 2025	1.12	1.2	1.2	1.21	1.12	1.38M
March 19, 2025	1.12	1.15	1.15	1.16	1.1	1.41M
March 18, 2025	1.12	1.09	1.09	1.14	1.08	614,385
March 17, 2025	1.14	1.12	1.12	1.16	1.09	425,700
March 14, 2025	1.2	1.14	1.14	1.22	1.14	376,931
March 13, 2025	1.25	1.17	1.17	1.26	1.16	434,667

RAPT Therapeutics, Inc. (RAPT) NASDAQ