Repare Therapeutics Inc. - RPTX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.54	1.59	1.59	1.61	1.54	110,259
August 21, 2025	1.53	1.55	1.55	1.58	1.53	29,550
August 20, 2025	1.52	1.54	1.54	1.56	1.52	32,906
August 19, 2025	1.55	1.53	1.55	1.55	1.52	100,128
August 18, 2025	1.58	1.54	1.53	1.59	1.52	64,765
August 15, 2025	1.58	1.57	1.57	1.59	1.56	36,900
August 14, 2025	1.55	1.56	1.56	1.6	1.54	96,905
August 13, 2025	1.56	1.59	1.59	1.59	1.56	87,852
August 12, 2025	1.55	1.56	1.56	1.56	1.53	62,360
August 11, 2025	1.54	1.54	1.54	1.56	1.53	41,115
August 08, 2025	1.56	1.54	1.54	1.56	1.48	199,225
August 07, 2025	1.54	1.52	1.52	1.55	1.52	103,600
August 06, 2025	1.53	1.53	1.53	1.55	1.51	84,600
August 05, 2025	1.54	1.54	1.54	1.56	1.52	24,131
August 04, 2025	1.49	1.52	1.52	1.54	1.48	87,501
August 01, 2025	1.5	1.5	1.5	1.52	1.49	109,400
July 31, 2025	1.52	1.51	1.51	1.54	1.5	83,418
July 30, 2025	1.51	1.51	1.51	1.55	1.5	81,300
July 29, 2025	1.58	1.53	1.53	1.59	1.51	61,346
July 28, 2025	1.57	1.58	1.58	1.62	1.56	223,400
July 25, 2025	1.56	1.56	1.56	1.58	1.55	101,584
July 24, 2025	1.54	1.55	1.55	1.58	1.52	121,471
July 23, 2025	1.54	1.53	1.53	1.58	1.51	195,228
July 22, 2025	1.51	1.55	1.55	1.56	1.5	132,173
July 21, 2025	1.51	1.5	1.5	1.54	1.5	309,500
July 18, 2025	1.51	1.51	1.51	1.54	1.5	327,200
July 17, 2025	1.51	1.52	1.52	1.55	1.51	462,382
July 16, 2025	1.62	1.53	1.53	1.68	1.51	7.07M
July 15, 2025	1.55	1.43	1.43	1.55	1.37	4.26M
July 14, 2025	1.51	1.57	1.57	1.57	1.51	108,756
July 11, 2025	1.58	1.5	1.5	1.58	1.43	79,010
July 10, 2025	1.58	1.56	1.56	1.59	1.54	127,565
July 09, 2025	1.54	1.58	1.58	1.59	1.52	191,166
July 08, 2025	1.4	1.53	1.53	1.54	1.4	289,821
July 07, 2025	1.4	1.42	1.42	1.45	1.4	135,109
July 03, 2025	1.45	1.44	1.44	1.46	1.44	18,592
July 02, 2025	1.42	1.44	1.44	1.46	1.42	75,736
July 01, 2025	1.38	1.42	1.42	1.45	1.38	177,724
June 30, 2025	1.38	1.39	1.39	1.42	1.38	58,100
June 27, 2025	1.41	1.39	1.39	1.45	1.38	97,530
June 26, 2025	1.39	1.41	1.41	1.42	1.37	32,106
June 25, 2025	1.42	1.37	1.37	1.44	1.37	128,714
June 24, 2025	1.41	1.42	1.42	1.44	1.41	61,642
June 23, 2025	1.41	1.41	1.41	1.45	1.4	114,400
June 20, 2025	1.41	1.41	1.41	1.42	1.41	60,903
June 18, 2025	1.42	1.41	1.41	1.43	1.41	37,046
June 17, 2025	1.43	1.42	1.42	1.45	1.41	82,627
June 16, 2025	1.46	1.45	1.45	1.48	1.43	33,529
June 13, 2025	1.43	1.47	1.47	1.47	1.41	37,228
June 12, 2025	1.43	1.45	1.45	1.46	1.41	76,700
June 11, 2025	1.49	1.44	1.44	1.5	1.43	117,497
June 10, 2025	1.46	1.48	1.48	1.5	1.46	79,000
June 09, 2025	1.49	1.47	1.47	1.5	1.46	68,334
June 06, 2025	1.47	1.47	1.47	1.52	1.45	129,574
June 05, 2025	1.46	1.49	1.49	1.49	1.43	146,300
June 04, 2025	1.46	1.45	1.45	1.48	1.43	106,948
June 03, 2025	1.38	1.45	1.45	1.46	1.37	204,824
June 02, 2025	1.38	1.37	1.37	1.4	1.36	35,900
May 30, 2025	1.36	1.37	1.37	1.39	1.33	158,000
May 29, 2025	1.4	1.38	1.38	1.4	1.35	90,600

Repare Therapeutics Inc. (RPTX) NASDAQ