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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	2.22	2.17	2.17	2.23	2.17	242,000
December 22, 2025	2.16	2.22	2.22	2.23	2.15	290,700
December 19, 2025	2.16	2.14	2.14	2.18	2.14	446,200
December 18, 2025	2.18	2.15	2.15	2.2	2.15	250,018
December 17, 2025	2.23	2.19	2.19	2.27	2.18	434,488
December 16, 2025	2.21	2.23	2.23	2.24	2.2	296,129
December 15, 2025	2.14	2.2	2.2	2.22	2.13	834,900
December 12, 2025	2.15	2.14	2.14	2.18	2.13	849,400
December 11, 2025	2.16	2.14	2.14	2.2	2.13	1.55M
December 10, 2025	2.18	2.15	2.15	2.19	2.14	809,911
December 09, 2025	2.16	2.16	2.16	2.18	2.14	434,300
December 08, 2025	2.22	2.15	2.15	2.22	2.15	455,500
December 05, 2025	2.22	2.22	2.22	2.23	2.2	134,937
December 04, 2025	2.16	2.23	2.23	2.25	2.16	381,827
December 03, 2025	2.12	2.17	2.17	2.17	2.11	223,100
December 02, 2025	2.13	2.13	2.13	2.15	2.12	172,008
December 01, 2025	2.18	2.13	2.13	2.18	2.1	467,387
November 28, 2025	2.19	2.18	2.18	2.22	2.18	128,600
November 26, 2025	2.11	2.21	2.21	2.21	2.1	579,100
November 25, 2025	2.12	2.12	2.12	2.15	2.11	488,303
November 24, 2025	2.12	2.12	2.12	2.14	2.11	497,416
November 21, 2025	2.13	2.11	2.11	2.19	2.1	1.18M
November 20, 2025	2.19	2.1	2.1	2.19	2.08	4.86M
November 19, 2025	2.23	2.15	2.15	2.25	2.14	1.4M
November 18, 2025	2.22	2.23	2.23	2.3	2.17	1.77M
November 17, 2025	2.03	2.18	2.18	2.21	2.02	7.5M
November 14, 2025	1.68	1.65	1.65	1.72	1.65	3.08M
November 13, 2025	1.71	1.69	1.69	1.74	1.68	117,507
November 12, 2025	1.74	1.72	1.72	1.74	1.69	123,700
November 11, 2025	1.71	1.73	1.73	1.75	1.69	103,536
November 10, 2025	1.7	1.72	1.72	1.75	1.7	102,900
November 07, 2025	1.68	1.69	1.69	1.75	1.65	152,231
November 06, 2025	1.76	1.69	1.69	1.76	1.66	422,223
November 05, 2025	1.79	1.73	1.73	1.79	1.72	146,346
November 04, 2025	1.82	1.78	1.78	1.86	1.78	115,100
November 03, 2025	1.84	1.84	1.84	1.86	1.75	180,434
October 31, 2025	1.77	1.84	1.84	1.87	1.77	48,100
October 30, 2025	1.76	1.77	1.77	1.78	1.72	118,811
October 29, 2025	1.8	1.78	1.78	1.8	1.75	151,125
October 28, 2025	1.88	1.79	1.79	1.89	1.76	287,096
October 27, 2025	1.86	1.87	1.87	1.91	1.81	197,077
October 24, 2025	1.93	1.96	1.96	1.97	1.91	208,212
October 23, 2025	1.88	1.93	1.93	1.97	1.88	205,093
October 22, 2025	1.88	1.91	1.91	1.94	1.87	242,126
October 21, 2025	1.87	1.88	1.88	1.89	1.84	116,216
October 20, 2025	1.85	1.88	1.88	1.88	1.83	142,369
October 17, 2025	1.83	1.83	1.83	1.86	1.73	545,744
October 16, 2025	1.91	1.86	1.86	1.94	1.8	230,800
October 15, 2025	1.93	1.9	1.9	1.95	1.87	341,211
October 14, 2025	1.81	1.87	1.87	1.97	1.76	385,137
October 13, 2025	1.79	1.82	1.82	1.84	1.79	101,155
October 10, 2025	1.82	1.8	1.8	1.83	1.78	113,215
October 09, 2025	1.85	1.83	1.83	1.88	1.8	76,377
October 08, 2025	1.83	1.82	1.82	1.88	1.82	172,849
October 07, 2025	1.82	1.82	1.82	1.85	1.8	102,300
October 06, 2025	1.83	1.84	1.84	1.84	1.8	141,900
October 03, 2025	1.84	1.8	1.8	1.84	1.8	157,339
October 02, 2025	1.75	1.84	1.84	1.85	1.75	190,200
October 01, 2025	1.77	1.79	1.79	1.84	1.75	170,700
September 30, 2025	1.74	1.76	1.76	1.77	1.68	79,700

Repare Therapeutics Inc. (RPTX) NASDAQ