Repare Therapeutics Inc. (RPTX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 3.4500 | 3.5900 | 3.3900 | 3.4000 | 3.4000 | 118,400 |
| May 03, 2024 | 3.4800 | 3.7400 | 3.4450 | 3.4500 | 3.4500 | 173,800 |
| May 02, 2024 | 3.3300 | 3.5700 | 3.3000 | 3.3500 | 3.3500 | 131,800 |
| May 01, 2024 | 3.0900 | 3.5000 | 3.0900 | 3.3000 | 3.3000 | 203,900 |
| Apr 30, 2024 | 3.2200 | 3.2200 | 3.0600 | 3.1000 | 3.1000 | 166,400 |
| Apr 29, 2024 | 3.2600 | 3.3000 | 3.1500 | 3.2000 | 3.2000 | 102,300 |
| Apr 26, 2024 | 3.1800 | 3.2400 | 3.1100 | 3.2000 | 3.2000 | 71,400 |
| Apr 25, 2024 | 3.2600 | 3.2600 | 3.1140 | 3.1500 | 3.1500 | 82,200 |
| Apr 24, 2024 | 3.3700 | 3.4200 | 3.2600 | 3.3000 | 3.3000 | 72,900 |
| Apr 23, 2024 | 3.2400 | 3.4300 | 3.2400 | 3.3600 | 3.3600 | 175,600 |
| Apr 22, 2024 | 3.1600 | 3.4000 | 3.0900 | 3.2600 | 3.2600 | 109,300 |
| Apr 19, 2024 | 3.0200 | 3.2800 | 2.9800 | 3.1500 | 3.1500 | 219,200 |
| Apr 18, 2024 | 3.1900 | 3.2500 | 3.0000 | 3.0200 | 3.0200 | 140,300 |
| Apr 17, 2024 | 3.3700 | 3.3700 | 3.1600 | 3.2100 | 3.2100 | 79,300 |
| Apr 16, 2024 | 3.4700 | 3.4700 | 3.2400 | 3.3400 | 3.3400 | 85,200 |
| Apr 15, 2024 | 3.6500 | 3.7100 | 3.3500 | 3.4700 | 3.4700 | 89,800 |
| Apr 12, 2024 | 3.8800 | 3.9800 | 3.6100 | 3.6500 | 3.6500 | 94,000 |
| Apr 11, 2024 | 3.9700 | 4.0000 | 3.8100 | 3.9000 | 3.9000 | 87,500 |
| Apr 10, 2024 | 3.9000 | 4.0500 | 3.6900 | 3.9400 | 3.9400 | 151,300 |
| Apr 09, 2024 | 4.0300 | 4.1400 | 3.9100 | 3.9400 | 3.9400 | 56,300 |
| Apr 08, 2024 | 4.0000 | 4.1400 | 3.9300 | 4.0400 | 4.0400 | 62,700 |
| Apr 05, 2024 | 3.8900 | 4.1200 | 3.8150 | 3.9800 | 3.9800 | 97,200 |
| Apr 04, 2024 | 4.1000 | 4.2000 | 3.8200 | 3.9000 | 3.9000 | 117,800 |
| Apr 03, 2024 | 4.3700 | 4.4150 | 3.9900 | 4.1100 | 4.1100 | 167,000 |
| Apr 02, 2024 | 4.5900 | 4.6500 | 4.2610 | 4.3500 | 4.3500 | 109,600 |
| Apr 01, 2024 | 4.7000 | 4.7700 | 4.5100 | 4.7000 | 4.7000 | 182,300 |
| Mar 28, 2024 | 4.6300 | 4.8800 | 4.3500 | 4.7100 | 4.7100 | 247,700 |
| Mar 27, 2024 | 4.6000 | 4.7700 | 4.5100 | 4.6700 | 4.6700 | 116,800 |
| Mar 26, 2024 | 4.8000 | 4.9000 | 4.5150 | 4.5300 | 4.5300 | 129,300 |
| Mar 25, 2024 | 5.0300 | 5.0300 | 4.7100 | 4.7600 | 4.7600 | 59,600 |
| Mar 22, 2024 | 5.1900 | 5.3750 | 4.7900 | 4.8900 | 4.8900 | 72,800 |
| Mar 21, 2024 | 5.2700 | 5.5200 | 5.1900 | 5.2000 | 5.2000 | 53,600 |
| Mar 20, 2024 | 5.2500 | 5.3600 | 4.9900 | 5.2700 | 5.2700 | 73,800 |
| Mar 19, 2024 | 5.1700 | 5.4800 | 5.1500 | 5.2400 | 5.2400 | 64,500 |
| Mar 18, 2024 | 5.2800 | 5.3300 | 5.1100 | 5.1700 | 5.1700 | 45,800 |
| Mar 15, 2024 | 5.2600 | 5.6600 | 5.2600 | 5.2900 | 5.2900 | 122,700 |
| Mar 14, 2024 | 5.3600 | 5.3600 | 5.0800 | 5.2200 | 5.2200 | 58,800 |
| Mar 13, 2024 | 5.2600 | 5.5600 | 5.1900 | 5.4000 | 5.4000 | 40,300 |
| Mar 12, 2024 | 5.3200 | 5.4200 | 5.0800 | 5.2500 | 5.2500 | 61,600 |
| Mar 11, 2024 | 5.9800 | 6.0300 | 5.3100 | 5.3800 | 5.3800 | 74,800 |
| Mar 08, 2024 | 6.0800 | 6.0800 | 5.5800 | 5.8500 | 5.8500 | 140,300 |
| Mar 07, 2024 | 6.0600 | 6.3300 | 5.8600 | 6.0000 | 6.0000 | 119,700 |
| Mar 06, 2024 | 6.7300 | 6.7300 | 5.9900 | 6.0400 | 6.0400 | 122,600 |
| Mar 05, 2024 | 6.6200 | 6.9100 | 6.4500 | 6.5900 | 6.5900 | 96,400 |
| Mar 04, 2024 | 7.2800 | 7.2800 | 6.6000 | 6.6200 | 6.6200 | 70,900 |
| Mar 01, 2024 | 6.9900 | 7.4500 | 6.9500 | 7.2000 | 7.2000 | 115,700 |
| Feb 29, 2024 | 6.8600 | 7.2590 | 6.7600 | 6.9500 | 6.9500 | 128,400 |
| Feb 28, 2024 | 6.4800 | 6.7600 | 6.3800 | 6.6000 | 6.6000 | 121,000 |
| Feb 27, 2024 | 6.6600 | 6.9650 | 6.5100 | 6.6600 | 6.6600 | 121,500 |
| Feb 26, 2024 | 6.4200 | 6.7500 | 6.3750 | 6.6200 | 6.6200 | 126,900 |
| Feb 23, 2024 | 6.3200 | 6.3900 | 6.1300 | 6.3400 | 6.3400 | 67,000 |
| Feb 22, 2024 | 6.2700 | 6.5400 | 6.1200 | 6.2600 | 6.2600 | 99,100 |
| Feb 21, 2024 | 6.2500 | 6.3400 | 5.9400 | 6.1500 | 6.1500 | 85,600 |
| Feb 20, 2024 | 6.5100 | 6.7550 | 6.2560 | 6.2800 | 6.2800 | 78,700 |
| Feb 16, 2024 | 6.8300 | 6.9150 | 6.2600 | 6.6300 | 6.6300 | 169,800 |
| Feb 15, 2024 | 7.0000 | 7.2900 | 6.9100 | 6.9500 | 6.9500 | 92,400 |
| Feb 14, 2024 | 7.3000 | 7.4900 | 6.7300 | 6.8100 | 6.8100 | 189,800 |
| Feb 13, 2024 | 7.5800 | 7.7600 | 7.0650 | 7.1000 | 7.1000 | 481,800 |
| Feb 12, 2024 | 7.7300 | 8.4900 | 7.7300 | 8.4100 | 8.4100 | 707,500 |
| Feb 09, 2024 | 8.0700 | 8.1200 | 7.5700 | 7.7300 | 7.7300 | 124,900 |
| Feb 08, 2024 | 8.0600 | 8.1500 | 7.7200 | 7.9700 | 7.9700 | 107,100 |
| Feb 07, 2024 | 8.0000 | 8.0970 | 7.5100 | 7.8300 | 7.8300 | 151,500 |
| Feb 06, 2024 | 7.6300 | 8.4400 | 7.6300 | 7.9900 | 7.9900 | 176,500 |
| Feb 05, 2024 | 7.1200 | 7.6500 | 7.1170 | 7.5300 | 7.5300 | 95,400 |
| Feb 02, 2024 | 6.9100 | 7.3900 | 6.6100 | 7.2200 | 7.2200 | 159,400 |
| Feb 01, 2024 | 6.5500 | 7.2300 | 6.2400 | 7.0700 | 7.0700 | 208,200 |
| Jan 31, 2024 | 6.3800 | 6.8400 | 6.3800 | 6.5400 | 6.5400 | 141,600 |
| Jan 30, 2024 | 6.7800 | 6.7800 | 6.2700 | 6.4200 | 6.4200 | 343,000 |
| Jan 29, 2024 | 6.5400 | 6.8800 | 6.0600 | 6.7400 | 6.7400 | 144,700 |
| Jan 26, 2024 | 6.8500 | 7.0000 | 6.4510 | 6.5200 | 6.5200 | 117,600 |
| Jan 25, 2024 | 6.3800 | 6.8400 | 6.3000 | 6.7700 | 6.7700 | 94,700 |
| Jan 24, 2024 | 6.4200 | 6.6500 | 6.3000 | 6.3300 | 6.3300 | 81,000 |
| Jan 23, 2024 | 6.4300 | 6.5700 | 6.1700 | 6.3000 | 6.3000 | 93,700 |
| Jan 22, 2024 | 6.1800 | 6.4900 | 6.1400 | 6.3100 | 6.3100 | 86,600 |
| Jan 19, 2024 | 6.1600 | 6.2800 | 5.9100 | 6.1400 | 6.1400 | 75,000 |
| Jan 18, 2024 | 6.1800 | 6.3300 | 5.8300 | 6.1200 | 6.1200 | 79,600 |
| Jan 17, 2024 | 6.2100 | 6.3800 | 5.9300 | 6.1400 | 6.1400 | 144,200 |
| Jan 16, 2024 | 6.5600 | 6.6100 | 5.7200 | 6.4000 | 6.4000 | 131,200 |
| Jan 12, 2024 | 7.0200 | 7.1400 | 6.4000 | 6.5400 | 6.5400 | 170,700 |
| Jan 11, 2024 | 7.5600 | 7.5600 | 6.9000 | 6.9800 | 6.9800 | 856,900 |
| Jan 10, 2024 | 7.3100 | 7.4900 | 6.9200 | 7.4600 | 7.4600 | 355,200 |
| Jan 09, 2024 | 7.1700 | 7.4700 | 6.9800 | 7.2900 | 7.2900 | 217,900 |
| Jan 08, 2024 | 6.7700 | 7.3200 | 6.5500 | 7.2900 | 7.2900 | 129,600 |
| Jan 05, 2024 | 7.0100 | 7.0400 | 6.6200 | 6.7300 | 6.7300 | 107,500 |
| Jan 04, 2024 | 6.9200 | 7.2400 | 6.6900 | 7.1000 | 7.1000 | 123,800 |
| Jan 03, 2024 | 7.2500 | 7.2950 | 6.5200 | 7.0100 | 7.0100 | 297,300 |
| Jan 02, 2024 | 7.3000 | 7.6700 | 7.1000 | 7.2900 | 7.2900 | 205,800 |
| Dec 29, 2023 | 7.7000 | 7.7000 | 7.0100 | 7.3000 | 7.3000 | 273,600 |
| Dec 28, 2023 | 6.8200 | 7.8200 | 6.8200 | 7.6600 | 7.6600 | 236,400 |
| Dec 27, 2023 | 7.5700 | 7.6900 | 6.9200 | 6.9900 | 6.9900 | 205,900 |
| Dec 26, 2023 | 6.6100 | 7.3400 | 6.6100 | 7.3400 | 7.3400 | 157,400 |
| Dec 22, 2023 | 6.6800 | 7.0000 | 6.6800 | 6.8500 | 6.8500 | 227,600 |
| Dec 21, 2023 | 6.5400 | 6.7910 | 6.3840 | 6.5500 | 6.5500 | 101,700 |
| Dec 20, 2023 | 6.7200 | 7.0200 | 6.4500 | 6.4900 | 6.4900 | 121,600 |
| Dec 19, 2023 | 6.3800 | 7.0000 | 6.3800 | 6.6650 | 6.6650 | 328,600 |
| Dec 18, 2023 | 6.6400 | 6.9000 | 6.4000 | 6.4400 | 6.4400 | 161,200 |
| Dec 15, 2023 | 6.6300 | 6.7800 | 6.1100 | 6.7500 | 6.7500 | 733,000 |
| Dec 14, 2023 | 6.7100 | 7.1800 | 6.4350 | 6.4700 | 6.4700 | 196,100 |
| Dec 13, 2023 | 6.3000 | 6.5800 | 5.8500 | 6.5600 | 6.5600 | 200,700 |
| Dec 12, 2023 | 6.3900 | 6.5100 | 5.9300 | 6.2400 | 6.2400 | 322,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.