Rapport Therapeutics Inc (RAPP)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.94 | 28.9493019838 | 13.61 | 17.57 | 13.13 | 102880 | 16.11342639 | CS |
| 4 | -0.45 | -2.5 | 18 | 18.25 | 12.0948 | 104434 | 14.73374576 | CS |
| 12 | -8.97 | -33.8235294118 | 26.52 | 27.26 | 12.0948 | 114321 | 18.70997641 | CS |
| 26 | -3.45 | -16.4285714286 | 21 | 29.74 | 12.0948 | 130539 | 20.45765534 | CS |
| 52 | -0.45 | -2.5 | 18 | 29.74 | 12.0948 | 148079 | 21.33485389 | CS |
| 156 | -0.45 | -2.5 | 18 | 29.74 | 12.0948 | 148079 | 21.33485389 | CS |
| 260 | -0.45 | -2.5 | 18 | 29.74 | 12.0948 | 148079 | 21.33485389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 16.6 | 0.19 | 1.16 | 15.67 | 16.67 | 15.23 | 139467 |
| 1738366500 | 16.41 | -0.24 | -1.44 | 16.66 | 17.3927 | 16.305 | 129718 |
| 1738280100 | 16.649999 | 1.02 | 6.53 | 15.81 | 17.06 | 15.35 | 86830 |
| 1738193700 | 15.63 | 1.2 | 8.32 | 14.3 | 15.7 | 14.0453 | 92657 |
| 1738107300 | 14.43 | 0.66 | 4.79 | 13.61 | 14.66 | 13.13 | 64608 |
| 1738020900 | 13.77 | -0.13 | -0.94 | 13.5 | 14.1845 | 13.1 | 66280 |
| 1737761700 | 13.9 | 0.12 | 0.87 | 14.16 | 14.62 | 13.79 | 63021 |
| 1737675300 | 13.78 | 0 | 0.00 | 13.78 | 13.78 | 13.78 | 0 |
| 1737588900 | 13.78 | 0.51 | 3.84 | 13.16 | 14.1 | 13.15 | 102245 |
| 1737502500 | 13.27 | 0.58 | 4.57 | 12.705 | 13.57 | 12.375 | 79991 |
| 1737156900 | 12.69 | 0.18 | 1.44 | 12.74 | 13.52 | 12.52 | 83781 |
| 1737070500 | 12.51 | -0.83 | -6.22 | 13.19 | 13.32 | 12.47 | 89988 |
| 1736984100 | 13.34 | 0.65 | 5.12 | 13.51 | 14.25 | 12.925 | 73353 |
| 1736897700 | 12.69 | -1.28 | -9.16 | 13.77 | 14.67 | 12.0948 | 101346 |
| 1736811300 | 13.97 | -0.84 | -5.67 | 14.06 | 15.03 | 12.9801 | 141904 |
| 1736552100 | 14.81 | -1.88 | -11.26 | 16.9 | 16.9 | 14.3 | 314224 |
| 1736379300 | 16.69 | -1.1 | -6.16 | 17.42 | 17.45 | 16.34 | 45215 |
| 1736292900 | 17.785 | -0.21 | -1.14 | 18.03 | 18.25 | 17.54 | 97243 |
| 1736206500 | 17.99 | -1.49 | -7.65 | 19.38 | 19.6 | 17.99 | 60687 |
| 1735947300 | 19.48 | 1.09 | 5.93 | 18.58 | 19.61 | 18.15 | 107939 |
| 1735860900 | 18.39 | 0.65 | 3.66 | 18.21 | 18.88 | 17.8 | 86416 |
| 1735688100 | 17.74 | -0.75 | -4.06 | 18.7 | 19.29 | 17.01 | 101699 |
| 1735601700 | 18.49 | -0.54 | -2.84 | 18.7 | 19.15 | 18.03 | 78031 |
| 1735342500 | 19.03 | -0.25 | -1.30 | 19.06 | 20.22 | 18.13 | 46846 |
| 1735256100 | 19.28 | 0.82 | 4.44 | 18.31 | 19.28 | 18.2 | 71146 |
| 1735077840 | 18.46 | 0.43 | 2.38 | 18.02 | 18.49 | 17.41 | 25490 |
| 1734996900 | 18.03 | -0.04 | -0.22 | 18.04 | 18.22 | 17.08 | 47062 |
| 1734737700 | 18.07 | 0.21 | 1.18 | 17.67 | 19.085 | 17.52 | 517302 |
| 1734651300 | 17.86 | -0.97 | -5.15 | 18.99 | 19.245 | 17.5 | 128794 |
| 1734564900 | 18.83 | -0.24 | -1.26 | 19 | 20.25 | 18.44 | 135681 |
| 1734478500 | 19.07 | 0.51 | 2.75 | 18.41 | 19.855 | 18.29 | 109329 |
| 1734392100 | 18.56 | -0.21 | -1.12 | 18.98 | 19.98 | 18.35 | 112446 |
| 1734132900 | 18.77 | -0.24 | -1.26 | 18.54 | 18.84 | 17.79 | 140377 |
| 1734046500 | 19.01 | -1.24 | -6.12 | 19.6 | 19.6 | 18.79 | 105762 |
| 1733960100 | 20.25 | -0.25 | -1.22 | 20.67 | 20.67 | 19.67 | 368243 |
| 1733873700 | 20.5 | -0.03 | -0.15 | 20.62 | 21.15 | 19.76 | 122695 |
| 1733787300 | 20.53 | 0.07 | 0.34 | 20.75 | 21.56 | 20.21 | 102757 |
| 1733528100 | 20.46 | 0.19 | 0.94 | 20.25 | 20.5925 | 19.855 | 90091 |
| 1733441700 | 20.27 | -1.29 | -5.98 | 21.39 | 22.16 | 19.87 | 116151 |
| 1733355300 | 21.56 | 1.54 | 7.69 | 19.805 | 21.76 | 19.44 | 130050 |
| 1733268900 | 20.02 | -3.98 | -16.58 | 24.49 | 24.49 | 19.51 | 164864 |
| 1733182500 | 24 | 1.16 | 5.08 | 23.2 | 24.17 | 22.88 | 96402 |
| 1732917840 | 22.84 | 0.45 | 2.01 | 22.7 | 23.2 | 21.9 | 30051 |
| 1732750500 | 22.39 | 0.05 | 0.22 | 22.52 | 23.95 | 22.0663 | 53483 |
| 1732664100 | 22.34 | 0.01 | 0.04 | 22.8 | 23.07 | 22.0001 | 119064 |
| 1732577700 | 22.33 | -0.76 | -3.29 | 23.26 | 24.12 | 21.73 | 268564 |
| 1732318500 | 23.09 | 0.57 | 2.53 | 22.98 | 23.355 | 22.6 | 58968 |
| 1732232100 | 22.52 | 0.33 | 1.49 | 22.33 | 23.4423 | 21.885 | 97367 |
| 1732145700 | 22.19 | -0.09 | -0.40 | 22.09 | 22.605 | 21.975 | 153268 |
| 1732059300 | 22.28 | 0.95 | 4.45 | 21.4 | 22.54 | 20.525 | 69268 |
| 1731972900 | 21.33 | 0.38 | 1.81 | 21.07 | 22.175 | 20.9 | 122163 |
| 1731713700 | 20.95 | -1.03 | -4.69 | 22.2 | 22.6 | 20.2 | 86357 |
| 1731627300 | 21.98 | 0.13 | 0.59 | 21.695 | 22.365 | 21 | 95618 |
| 1731540900 | 21.85 | -2.41 | -9.93 | 24.4 | 24.7 | 21.78 | 82450 |
| 1731454500 | 24.26 | -2.64 | -9.81 | 26.52 | 27.26 | 23.68 | 91482 |
| 1731368100 | 26.9 | 0.21 | 0.79 | 27.02 | 27.03 | 25.86 | 42018 |
| 1731108900 | 26.69 | -0.21 | -0.78 | 26.9 | 27.765 | 26.2 | 67292 |
| 1731022500 | 26.9 | 0.75 | 2.87 | 27.34 | 28.005 | 26.33 | 104995 |
| 1730936100 | 26.15 | 3.12 | 13.55 | 24.56 | 26.97 | 23.99 | 101840 |
| 1730849700 | 23.03 | -0.59 | -2.50 | 23.51 | 23.59 | 22.27 | 123030 |
| 1730763300 | 23.62 | -1 | -4.06 | 24.54 | 25.21 | 23.415 | 53826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
