RAPT

RAPT Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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 Previous Close Last Traded
0.85 3.7% 23.83 22.76 24.27 23.01 22.98 18:00:57
more quote information »

RAPT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.0324.2721.0722.36114,9800.803.47%
1 Month26.4830.4321.0725.69123,050-2.65-10.01%
3 Months14.0935.3014.0924.79165,2999.7469.13%
6 Months31.1535.3010.5223.58126,642-7.32-23.5%
1 Year12.2551.209510.5224.86112,34111.5894.53%
3 Years12.2551.209510.5224.86112,34111.5894.53%
5 Years12.2551.209510.5224.86112,34111.5894.53%

RAPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 23.83 0.85 3.7% 23.01 24.27 22.76 195,069
Aug 06 2020 22.98 0.48 2.13% 22.10 23.11 21.85 70,810
Aug 05 2020 22.50 0.33 1.49% 22.29 22.85 21.76 145,994
Aug 04 2020 22.17 -0.78 -3.4% 22.60 23.1855 21.72 102,313
Aug 03 2020 22.95 1.35 6.25% 21.54 23.11 21.07 112,383
Jul 31 2020 21.60 -1.23 -5.39% 23.03 23.03 21.261 143,399
Jul 30 2020 22.83 -0.37 -1.59% 23.01 23.04 22.1134 35,428
Jul 29 2020 23.20 -0.44 -1.86% 23.59 23.90 22.88 32,804
Jul 28 2020 23.64 0.22 0.94% 23.54 24.10 22.15 79,709
Jul 27 2020 23.42 1.16 5.21% 24.74 24.74 23.22 84,504
Jul 24 2020 22.26 -2.85 -11.35% 25.26 27.31 21.87 118,566
Jul 23 2020 25.11 -0.65 -2.52% 25.45 26.87 24.9901 65,959
Jul 22 2020 25.76 -2.35 -8.34% 27.60 27.945 25.21 99,762
Jul 21 2020 28.105 0.04 0.15% 28.50 28.96 27.82 95,885
Jul 20 2020 28.0627 0.82 3.02% 27.56 28.58 27.26 139,205
Jul 17 2020 27.24 0.02 0.07% 27.03 27.533 26.111 87,547
Jul 16 2020 27.22 0.23 0.85% 28.07 28.2958 26.72 83,419
Jul 15 2020 26.99 -3.44 -11.3% 28.76 29.96 26.755 341,983
Jul 14 2020 30.43 2.88 10.45% 27.49 30.43 27.19 243,489
Jul 13 2020 27.55 2.05 8.04% 26.95 29.34 26.027 265,735
Jul 10 2020 25.50 -0.99 -3.74% 26.48 27.37 25.34 112,102
Jul 09 2020 26.49 -0.74 -2.72% 27.44 27.855 25.37 72,110
Jul 08 2020 27.23 0.42 1.57% 26.63 27.87 26.56 75,393
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:20200808 07:11:19