RAPT Therapeutics Historical Data - RAPT

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
RAPT Therapeutics Inc RAPT NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.38 1.98% 19.56 17.5005 20.535 18.59 19.18 00:00:03
more quote information »

RAPT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.2720.53512.755716.3962,8096.2947.4%
1 Month20.4822.8710.5217.31102,655-0.92-4.49%
3 Months29.9551.209510.5227.65108,782-10.39-34.69%
6 Months12.2551.209510.5226.49103,0257.3159.67%
1 Year12.2551.209510.5226.49103,0257.3159.67%
3 Years12.2551.209510.5226.49103,0257.3159.67%
5 Years12.2551.209510.5226.49103,0257.3159.67%

RAPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 19.50 0.32 1.67% 18.59 20.535 17.5005 46,877
Mar 26 2020 19.18 2.88 17.67% 16.85 19.60 16.54 55,929
Mar 25 2020 16.30 -0.04 -0.24% 16.43 17.50 15.21 48,517
Mar 24 2020 16.34 0.65 4.14% 16.39 18.95 14.67 98,265
Mar 23 2020 15.69 0.57 3.77% 14.70 15.69 13.47 29,893
Mar 20 2020 15.12 2.33 18.22% 13.27 15.15 12.7557 95,732
Mar 19 2020 12.79 1.28 11.12% 11.80 13.4431 10.74 112,461
Mar 18 2020 11.51 -2.20 -16.05% 12.91 14.19 10.52 73,809
Mar 17 2020 13.71 -0.93 -6.35% 14.91 14.91 12.37 122,551
Mar 16 2020 14.64 -1.03 -6.57% 13.56 14.8394 12.45 116,311
Mar 13 2020 15.67 0.00 0.0% 16.39 18.88 14.60 51,113
Mar 12 2020 15.67 0.16 1.03% 15.19 15.67 12.01 140,467
Mar 11 2020 15.51 -4.01 -20.54% 19.16 19.16 15.44 159,456
Mar 10 2020 19.52 -0.03 -0.15% 19.87 19.98 17.9821 72,575
Mar 09 2020 19.55 -0.05 -0.26% 18.50 19.71 17.0006 106,519
Mar 06 2020 19.60 -1.53 -7.24% 20.46 20.46 18.60 132,996
Mar 05 2020 21.13 -1.11 -4.99% 21.89 22.87 20.50 88,590
Mar 04 2020 22.24 3.43 18.23% 19.09 22.79 18.805 191,908
Mar 03 2020 18.81 0.75 4.15% 18.01 20.00 17.77 114,332
Mar 02 2020 18.06 -1.69 -8.56% 19.87 20.1756 17.165 140,246
Feb 28 2020 19.75 -1.89 -8.73% 20.48 21.49 18.50 155,559
See More Historical Prices »
Your Recent History
NASDAQ
RAPT
RAPT Thera..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 09:36:34