Canada markets close in 3 hours 41 minutes

RAPT Therapeutics, Inc. (RAPT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.22-0.11 (-1.32%)
As of 12:18PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20248.398.448.208.228.22120,101
May 03, 2024------
May 02, 20248.318.438.058.138.13780,100
May 01, 20247.728.537.718.188.181,088,300
Apr 30, 20247.847.957.687.707.70912,100
Apr 29, 20248.158.447.847.887.88376,500
Apr 26, 20247.878.317.678.108.10466,200
Apr 25, 20247.827.917.527.807.80855,100
Apr 24, 20248.028.087.817.907.90291,800
Apr 23, 20247.988.247.978.008.00333,800
Apr 22, 20248.008.157.767.867.86377,300
Apr 19, 20247.877.967.627.957.95791,400
Apr 18, 20247.998.157.857.937.93709,800
Apr 17, 20248.178.317.948.048.04709,600
Apr 16, 20248.488.578.068.138.131,240,500
Apr 15, 20249.199.198.438.548.541,113,600
Apr 12, 20249.279.328.999.199.191,187,900
Apr 11, 20249.059.658.909.389.381,019,000
Apr 10, 20248.389.028.069.029.021,460,300
Apr 09, 20248.328.608.228.448.441,551,500
Apr 08, 20247.878.367.808.328.321,143,500
Apr 05, 20248.028.237.837.907.90536,600
Apr 04, 20248.508.678.008.018.01451,200
Apr 03, 20248.168.388.148.368.36349,800
Apr 02, 20248.308.408.128.218.21473,800
Apr 01, 20248.928.958.408.458.45564,700
Mar 28, 20248.869.008.718.988.98860,900
Mar 27, 20248.429.018.358.938.93635,400
Mar 26, 20248.408.548.298.408.40571,700
Mar 25, 20248.408.568.228.278.27861,000
Mar 22, 20248.508.608.268.338.33805,300
Mar 21, 20248.759.118.498.518.51842,100
Mar 20, 20248.628.808.298.688.68991,200
Mar 19, 20248.298.708.298.648.64885,800
Mar 18, 20248.528.678.158.338.33796,000
Mar 15, 20248.328.748.318.478.472,143,000
Mar 14, 20248.498.698.108.418.411,123,900
Mar 13, 20247.978.747.838.588.581,282,200
Mar 12, 20248.228.397.957.977.97687,800
Mar 11, 20249.069.138.028.108.101,033,600
Mar 08, 20249.4910.059.039.089.081,458,400
Mar 07, 20249.209.629.029.289.281,695,100
Mar 06, 20248.809.188.569.149.141,513,400
Mar 05, 20248.628.848.488.688.681,187,700
Mar 04, 20248.989.088.638.678.671,185,100
Mar 01, 20248.649.298.558.988.981,495,200
Feb 29, 20248.879.248.358.578.571,915,300
Feb 28, 20248.959.108.648.668.661,708,400
Feb 27, 20249.599.768.918.998.991,852,000
Feb 26, 20248.739.628.509.429.421,799,200
Feb 23, 20249.159.508.638.728.721,390,200
Feb 22, 20249.3610.098.809.249.242,715,700
Feb 21, 20247.4310.377.3010.1810.1816,229,000
Feb 20, 20248.469.946.866.876.8713,976,000
Feb 16, 202425.5626.2125.2125.9725.97418,800
Feb 15, 202426.2326.2825.1025.5425.54275,200
Feb 14, 202425.5225.8725.0925.5525.55284,600
Feb 13, 202425.0825.4824.1224.9924.99397,600
Feb 12, 202426.3227.3525.9626.4526.45543,700
Feb 09, 202425.5226.4025.0326.1826.18394,700
Feb 08, 202425.8727.3225.2525.3625.36377,900
Feb 07, 202425.7125.9225.1825.7925.79327,900
Feb 06, 202425.0925.8625.0925.7925.79584,100
Feb 05, 202424.4925.3023.8725.1025.10463,600
Feb 02, 202424.5625.4023.7724.9224.92277,400
Feb 01, 202425.0225.5924.5825.1025.10300,600
Jan 31, 202425.1725.9324.7524.7524.75472,300
Jan 30, 202426.0426.1324.8225.2525.25295,500
Jan 29, 202425.3926.3024.1426.2126.21352,100
Jan 26, 202424.2225.8924.2225.2925.29532,500
Jan 25, 202423.5324.2622.9223.9423.94615,600
Jan 24, 202425.5225.9123.0723.0923.09517,700
Jan 23, 202424.9725.5924.6725.1625.16238,000
Jan 22, 202424.1825.1023.9824.5724.57414,200
Jan 19, 202423.5824.0023.1823.8823.88441,500
Jan 18, 202424.6624.6623.2923.5123.51222,900
Jan 17, 202423.4824.6023.4824.4724.47641,300
Jan 16, 202423.7224.7423.0324.0224.02449,600
Jan 12, 202424.5125.2624.0124.0824.08290,000
Jan 11, 202423.8724.5123.5824.0824.08665,100
Jan 10, 202424.8025.8523.8924.3424.34476,700
Jan 09, 202423.8225.2823.7924.8224.82463,300
Jan 08, 202423.1224.3722.6124.3224.32524,200
Jan 05, 202423.0923.6722.0823.4523.45497,800
Jan 04, 202423.3424.0723.0023.4723.47236,100
Jan 03, 202424.1824.6623.1323.3223.32301,800
Jan 02, 202424.3525.5123.6424.2924.29449,200
Dec 29, 202325.3825.4324.5624.8524.85276,500
Dec 28, 202324.8426.1324.8425.4625.46476,700
Dec 27, 202324.9025.6924.4424.8824.88335,500
Dec 26, 202323.8224.9323.7224.6724.67372,400
Dec 22, 202322.9424.2422.5623.5723.57756,200
Dec 21, 202321.6822.5221.6822.3922.39770,800
Dec 20, 202321.5822.5321.1521.2821.28640,300
Dec 19, 202320.4921.7120.4921.5821.58339,100
Dec 18, 202319.6220.5019.5420.1020.10369,900
Dec 15, 202319.5819.9118.4319.7019.70968,700
Dec 14, 202319.1019.6618.9019.3419.34387,000
Dec 13, 202317.1518.9216.9618.7018.70509,600
Dec 12, 202317.1317.7016.6117.2117.21426,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...