RAPT Therapeutics Historical Data - RAPT

RAPT Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 24.45 -0.84 -3.32% 25.89 26.2356 24.26 60,358
Dec 09 2019 25.29 0.79 3.22% 24.64 26.60 24.14 51,023
Dec 06 2019 24.50 -1.70 -6.49% 26.49 27.7355 24.1624 74,993
Dec 05 2019 26.20 -0.83 -3.07% 27.00 28.88 26.00 72,426
Dec 04 2019 27.03 2.52 10.28% 27.99 31.464 27.00 205,125
Dec 03 2019 24.51 2.51 11.41% 22.70 25.2612 22.00 61,987
Dec 02 2019 22.00 -3.91 -15.09% 25.57 27.79 21.1916 68,739
Nov 29 2019 25.91 -0.76 -2.85% 26.60 26.6978 25.50 12,611
Nov 28 2019 26.6695 0.00 +0.00% 27.41 27.95 25.286 0
Nov 27 2019 26.6695 -1.32 -4.72% 27.41 27.95 25.286 40,578
Nov 26 2019 27.99 -1.42 -4.82% 30.20 30.25 24.38 164,195
Nov 25 2019 29.4089 8.92 43.53% 21.20 30.76 21.0166 335,535
Nov 22 2019 20.49 -0.20 -0.97% 20.77 21.0561 19.7849 19,238
Nov 21 2019 20.69 -0.81 -3.77% 21.50 21.50 19.69 21,089
Nov 20 2019 21.50 3.51 19.51% 17.68 21.8599 17.68 79,387
Nov 19 2019 17.99 0.16 0.9% 17.42 18.30 15.25 29,540
Nov 18 2019 17.83 -1.76 -8.98% 19.21 19.90 16.49 70,199
Nov 15 2019 19.59 -1.59 -7.51% 21.12 25.34 18.974 58,095
Nov 14 2019 21.18 0.98 4.85% 20.36 22.448 19.25 36,848
Nov 13 2019 20.20 -1.55 -7.13% 22.15 23.39 19.50 63,095
Nov 12 2019 21.75 1.99 10.06% 19.35 23.71 18.40 139,437
Nov 11 2019 19.7628 -8.04 -28.91% 25.00 27.00 18.96 123,324
Nov 08 2019 27.80 5.35 23.83% 23.00 42.00 22.50 594,228
Nov 07 2019 22.45 7.45 49.67% 15.02 22.45 14.2084 74,708
Nov 06 2019 15.00 0.57 3.99% 14.51 15.7582 14.1501 41,803
Nov 05 2019 14.425 2.03 16.33% 12.34 15.96 12.1787 118,806
Nov 04 2019 12.40 -0.40 -3.13% 13.00 13.00 12.12 19,872
Nov 01 2019 12.80 0.00 +0.00% 12.90 12.90 12.03 0
Nov 01 2019 12.80 0.28 2.24% 12.90 12.90 12.03 29,646
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:20191211 23:19:40