1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. RAPT Therapeutics Inc (RAPT)
  7. Historical

RAPT

RAPT Therapeutics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
RAPT Therapeutics Inc RAPT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.58 -4.83% 31.16 16:00:09
Open Price Low Price High Price Close Price Prev Close
32.06 30.12 32.30 31.16 32.74
more quote information »

RAPT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.3935.5030.1233.48135,554-4.23-11.95%
1 Month32.7639.9030.1236.44195,302-1.60-4.88%
3 Months35.7440.6729.2934.65262,259-4.58-12.81%
6 Months18.243543.2617.4236.27609,55812.9270.8%
1 Year19.5343.2614.8932.66405,17811.6359.55%
3 Years12.2551.209510.5230.14285,90418.91154.37%
5 Years12.2551.209510.5230.14285,90418.91154.37%

RAPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 31.16 -1.58 -4.83% 32.06 32.30 30.12 110,909
Nov 24 2021 32.74 0.15 0.46% 32.41 34.03 31.41 87,837
Nov 23 2021 32.59 -0.42 -1.27% 32.74 33.28 31.07 160,755
Nov 22 2021 33.01 -1.99 -5.69% 35.39 35.39 32.59 119,124
Nov 19 2021 35.00 -0.43 -1.21% 35.39 35.50 34.57 174,499
Nov 18 2021 35.43 -0.41 -1.14% 35.93 35.93 34.36 166,204
Nov 17 2021 35.84 -0.70 -1.92% 36.56 36.99 35.61 108,677
Nov 16 2021 36.54 -1.32 -3.49% 36.63 37.00 35.77 457,625
Nov 15 2021 37.86 0.58 1.56% 37.83 38.12 36.43 148,378
Nov 12 2021 37.28 -0.26 -0.69% 37.13 37.95 36.64 283,375
Nov 11 2021 37.54 -0.52 -1.37% 35.69 39.31 35.335 230,356
Nov 10 2021 38.06 -0.22 -0.57% 38.12 39.54 37.915 125,735
Nov 09 2021 38.28 -0.27 -0.7% 38.62 39.67 38.065 144,095
Nov 08 2021 38.55 -0.95 -2.41% 39.80 39.87 38.111 117,585
Nov 05 2021 39.50 0.55 1.41% 38.91 39.90 37.3044 263,413
Nov 04 2021 38.95 0.53 1.38% 38.35 39.68 37.60 261,422
Nov 03 2021 38.42 1.97 5.4% 36.45 38.60 36.29 255,561
Nov 02 2021 36.45 1.73 4.98% 34.16 36.64 34.16 151,518
Nov 01 2021 34.72 3.14 9.94% 31.45 34.87 31.11 192,360
Oct 29 2021 31.58 -1.20 -3.66% 32.76 33.17 30.86 262,219
Oct 28 2021 32.78 0.28 0.86% 32.51 33.315 31.03 212,982
Oct 27 2021 32.50 -0.31 -0.94% 32.66 32.86 32.095 92,948
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.