RAPT

RAPT Therapeutics Historical Data

RAPT Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 07 2020 26.81 -0.50 -1.83% 27.07 27.58 26.69 81,664
Jul 06 2020 27.31 -0.68 -2.43% 28.07 28.93 27.00 104,977
Jul 03 2020 27.99 0.00 +0.00% 28.61 29.83 27.015 0
Jul 02 2020 27.99 0.19 0.68% 28.61 29.83 27.015 104,417
Jul 01 2020 27.80 -1.22 -4.2% 28.61 29.44 26.05 96,732
Jun 30 2020 29.02 2.40 9.02% 26.40 29.50 25.885 135,004
Jun 29 2020 26.62 -0.90 -3.27% 27.47 27.90 24.77 120,120
Jun 26 2020 27.52 -4.71 -14.61% 31.77 32.44 26.18 1,444,587
Jun 25 2020 32.23 2.88 9.81% 29.45 35.30 29.34 251,198
Jun 24 2020 29.35 -3.30 -10.11% 32.30 33.46 29.13 199,846
Jun 23 2020 32.65 0.53 1.65% 32.42 33.54 31.73 207,809
Jun 22 2020 32.12 -0.05 -0.16% 31.58 33.00 28.42 227,978
Jun 19 2020 32.17 3.97 14.08% 28.47 32.98 27.90 337,617
Jun 18 2020 28.20 2.88 11.37% 25.44 28.35 24.87 215,773
Jun 17 2020 25.32 3.53 16.2% 21.99 25.88 21.99 214,467
Jun 16 2020 21.79 -1.00 -4.39% 23.00 23.34 21.77 131,923
Jun 15 2020 22.79 1.28 5.95% 20.95 23.00 20.827 199,150
Jun 12 2020 21.51 0.19 0.89% 21.31 22.07 20.54 79,384
Jun 11 2020 21.32 -1.86 -8.02% 22.79 22.965 20.1215 111,944
Jun 10 2020 23.18 1.59 7.36% 21.43 24.395 21.25 222,606
Jun 09 2020 21.59 0.43 2.03% 21.28 22.56 20.53 186,501
Jun 08 2020 21.16 0.86 4.24% 20.36 21.395 19.73 158,744
Jun 05 2020 20.30 1.74 9.38% 18.81 21.015 18.57 126,772
Jun 04 2020 18.56 0.09 0.49% 18.07 19.0299 18.07 103,640
Jun 03 2020 18.47 -2.11 -10.25% 20.54 20.91 18.02 138,750
Jun 02 2020 20.58 0.70 3.52% 20.13 20.59 19.575 157,174
Jun 01 2020 19.88 1.74 9.59% 18.50 20.55 18.35 285,048
May 29 2020 18.14 0.35 1.97% 17.74 18.49 17.34 113,087
May 28 2020 17.79 -0.21 -1.17% 17.76 18.39 17.395 131,079
May 27 2020 18.00 -0.11 -0.61% 18.18 18.25 16.96 128,616
May 26 2020 18.11 0.14 0.78% 18.08 18.40 17.995 269,617
May 25 2020 17.97 0.00 +0.00% 17.93 18.129 16.20 0
May 22 2020 17.97 0.04 0.25% 17.93 18.129 16.20 87,125
May 21 2020 17.925 0.03 0.14% 17.99 18.75 17.86 62,604
May 20 2020 17.90 0.82 4.8% 17.46 18.00 16.81 141,474
May 19 2020 17.08 0.94 5.82% 16.92 18.42 16.52 216,488
May 18 2020 16.14 0.64 4.13% 15.88 16.78 15.60 191,964
May 15 2020 15.50 0.89 6.09% 14.09 15.80 14.09 78,868
May 14 2020 14.61 -0.37 -2.47% 14.61 15.88 14.17 80,915
May 13 2020 14.98 -0.61 -3.91% 15.26 15.39 14.62 79,891
May 12 2020 15.59 -0.10 -0.64% 15.70 16.41 15.50 125,190
May 11 2020 15.69 -0.41 -2.55% 16.09 16.695 15.615 113,646
May 08 2020 16.10 0.61 3.94% 15.80 17.85 15.64 126,867
May 07 2020 15.49 0.15 0.98% 15.74 15.88 15.11 79,633
May 06 2020 15.34 0.36 2.4% 14.75 15.90 14.75 89,972
May 05 2020 14.98 0.70 4.9% 14.23 15.31 14.23 127,468
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:20200803 20:18:10