UK markets close in 2 hours 46 minutes

RAPT Therapeutics, Inc. (RAPT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.12-0.06 (-0.67%)
At close: 04:00PM EDT
8.31 +0.18 (+2.25%)
Pre-market: 08:38AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20248.318.438.058.138.13771,500
01 May 20247.728.537.718.188.181,088,300
30 Apr 20247.847.957.687.707.70912,100
29 Apr 20248.158.447.847.887.88376,500
26 Apr 20247.878.317.678.108.10466,200
25 Apr 20247.827.917.527.807.80855,100
24 Apr 20248.028.087.817.907.90291,800
23 Apr 20247.988.247.978.008.00333,800
22 Apr 20248.008.157.767.867.86377,300
19 Apr 20247.877.967.627.957.95791,400
18 Apr 20247.998.157.857.937.93709,800
17 Apr 20248.178.317.948.048.04709,600
16 Apr 20248.488.578.068.138.131,240,500
15 Apr 20249.199.198.438.548.541,113,600
12 Apr 20249.279.328.999.199.191,187,900
11 Apr 20249.059.658.909.389.381,019,000
10 Apr 20248.389.028.069.029.021,460,300
09 Apr 20248.328.608.228.448.441,551,500
08 Apr 20247.878.367.808.328.321,143,500
05 Apr 20248.028.237.837.907.90536,600
04 Apr 20248.508.678.008.018.01451,200
03 Apr 20248.168.388.148.368.36349,800
02 Apr 20248.308.408.128.218.21473,800
01 Apr 20248.928.958.408.458.45564,700
28 Mar 20248.869.008.718.988.98860,900
27 Mar 20248.429.018.358.938.93635,400
26 Mar 20248.408.548.298.408.40571,700
25 Mar 20248.408.568.228.278.27861,000
22 Mar 20248.508.608.268.338.33805,300
21 Mar 20248.759.118.498.518.51842,100
20 Mar 20248.628.808.298.688.68991,200
19 Mar 20248.298.708.298.648.64885,800
18 Mar 20248.528.678.158.338.33796,000
15 Mar 20248.328.748.318.478.472,143,000
14 Mar 20248.498.698.108.418.411,123,900
13 Mar 20247.978.747.838.588.581,282,200
12 Mar 20248.228.397.957.977.97687,800
11 Mar 20249.069.138.028.108.101,033,600
08 Mar 20249.4910.059.039.089.081,458,400
07 Mar 20249.209.629.029.289.281,695,100
06 Mar 20248.809.188.569.149.141,513,400
05 Mar 20248.628.848.488.688.681,187,700
04 Mar 20248.989.088.638.678.671,185,100
01 Mar 20248.649.298.558.988.981,495,200
29 Feb 20248.879.248.358.578.571,915,300
28 Feb 20248.959.108.648.668.661,708,400
27 Feb 20249.599.768.918.998.991,852,000
26 Feb 20248.739.628.509.429.421,799,200
23 Feb 20249.159.508.638.728.721,390,200
22 Feb 20249.3610.098.809.249.242,715,700
21 Feb 20247.4310.377.3010.1810.1816,229,000
20 Feb 20248.469.946.866.876.8713,976,000
16 Feb 202425.5626.2125.2125.9725.97418,800
15 Feb 202426.2326.2825.1025.5425.54275,200
14 Feb 202425.5225.8725.0925.5525.55284,600
13 Feb 202425.0825.4824.1224.9924.99397,600
12 Feb 202426.3227.3525.9626.4526.45543,700
09 Feb 202425.5226.4025.0326.1826.18394,700
08 Feb 202425.8727.3225.2525.3625.36377,900
07 Feb 202425.7125.9225.1825.7925.79327,900
06 Feb 202425.0925.8625.0925.7925.79584,100
05 Feb 202424.4925.3023.8725.1025.10463,600
02 Feb 202424.5625.4023.7724.9224.92277,400
01 Feb 202425.0225.5924.5825.1025.10300,600
31 Jan 202425.1725.9324.7524.7524.75472,300
30 Jan 202426.0426.1324.8225.2525.25295,500
29 Jan 202425.3926.3024.1426.2126.21352,100
26 Jan 202424.2225.8924.2225.2925.29532,500
25 Jan 202423.5324.2622.9223.9423.94615,600
24 Jan 202425.5225.9123.0723.0923.09517,700
23 Jan 202424.9725.5924.6725.1625.16238,000
22 Jan 202424.1825.1023.9824.5724.57414,200
19 Jan 202423.5824.0023.1823.8823.88441,500
18 Jan 202424.6624.6623.2923.5123.51222,900
17 Jan 202423.4824.6023.4824.4724.47641,300
16 Jan 202423.7224.7423.0324.0224.02449,600
12 Jan 202424.5125.2624.0124.0824.08290,000
11 Jan 202423.8724.5123.5824.0824.08665,100
10 Jan 202424.8025.8523.8924.3424.34476,700
09 Jan 202423.8225.2823.7924.8224.82463,300
08 Jan 202423.1224.3722.6124.3224.32524,200
05 Jan 202423.0923.6722.0823.4523.45497,800
04 Jan 202423.3424.0723.0023.4723.47236,100
03 Jan 202424.1824.6623.1323.3223.32301,800
02 Jan 202424.3525.5123.6424.2924.29449,200
29 Dec 202325.3825.4324.5624.8524.85276,500
28 Dec 202324.8426.1324.8425.4625.46476,700
27 Dec 202324.9025.6924.4424.8824.88335,500
26 Dec 202323.8224.9323.7224.6724.67372,400
22 Dec 202322.9424.2422.5623.5723.57756,200
21 Dec 202321.6822.5221.6822.3922.39770,800
20 Dec 202321.5822.5321.1521.2821.28640,300
19 Dec 202320.4921.7120.4921.5821.58339,100
18 Dec 202319.6220.5019.5420.1020.10369,900
15 Dec 202319.5819.9118.4319.7019.70968,700
14 Dec 202319.1019.6618.9019.3419.34387,000
13 Dec 202317.1518.9216.9618.7018.70509,600
12 Dec 202317.1317.7016.6117.2117.21426,100
11 Dec 202317.4117.6016.9217.4217.42420,600
08 Dec 202317.3418.1016.9917.4817.48292,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...