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 | 2.87 | 15.7346491228 | 18.24 | 22 | 17.86 | 72192 | 20.64996462 | CS |
| 4 | 1.03 | 5.12948207171 | 20.08 | 23.98 | 16.55 | 104703 | 20.2516351 | CS |
| 12 | 3.11 | 17.2777777778 | 18 | 27.714 | 16.55 | 184810 | 22.66558241 | CS |
| 26 | 3.11 | 17.2777777778 | 18 | 27.714 | 16.55 | 184810 | 22.66558241 | CS |
| 52 | 3.11 | 17.2777777778 | 18 | 27.714 | 16.55 | 184810 | 22.66558241 | CS |
| 156 | 3.11 | 17.2777777778 | 18 | 27.714 | 16.55 | 184810 | 22.66558241 | CS |
| 260 | 3.11 | 17.2777777778 | 18 | 27.714 | 16.55 | 184810 | 22.66558241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724106900 | 21.11 | 0.3 | 1.44 | 21.06 | 21.51 | 20 | 87056 |
| 1723847700 | 20.81 | 0.43 | 2.11 | 20.3653 | 22 | 20.3653 | 80707 |
| 1723761300 | 20.38 | -0.02 | -0.10 | 20.92 | 21.3 | 19.75 | 73525 |
| 1723674900 | 20.4 | 0.04 | 0.20 | 20.75 | 21.39 | 20.09 | 39610 |
| 1723588500 | 20.36 | 2.09 | 11.44 | 18.24 | 21.03 | 17.86 | 80060 |
| 1723502100 | 18.27 | -0.79 | -4.14 | 18.87 | 19.64 | 17.5 | 160911 |
| 1723242900 | 19.06 | 0.5 | 2.69 | 17.74 | 21.4 | 17.74 | 154502 |
| 1723156500 | 18.56 | -0.3 | -1.59 | 18.71 | 19.535 | 16.55 | 284164 |
| 1723070100 | 18.86 | -2.3 | -10.87 | 21.2 | 21.43 | 18.5201 | 83857 |
| 1722983700 | 21.16 | 0.64 | 3.12 | 20.89 | 23 | 18.8 | 70760 |
| 1722897300 | 20.52 | -1.56 | -7.07 | 20.608 | 21.44 | 19.72 | 167909 |
| 1722638100 | 22.08 | 1.58 | 7.71 | 20.2 | 22.55 | 19.3995 | 97977 |
| 1722551700 | 20.5 | -2.22 | -9.77 | 22.72 | 23.02 | 19.29 | 143950 |
| 1722465300 | 22.72 | 1.74 | 8.29 | 21.16 | 23.0065 | 20.5 | 74685 |
| 1722378900 | 20.98 | -1.62 | -7.17 | 22.52 | 23.69 | 19.6499 | 132761 |
| 1722292500 | 22.6 | -0.45 | -1.95 | 22.85 | 23.98 | 22.01 | 31225 |
| 1722033300 | 23.05 | 0.84 | 3.78 | 22.24 | 23.67 | 22.01 | 49285 |
| 1721946900 | 22.21 | 1.98 | 9.79 | 20.675 | 23 | 19.4 | 65782 |
| 1721860500 | 20.23 | -0.12 | -0.59 | 19.92 | 21.95 | 19.7 | 82744 |
| 1721774100 | 20.35 | 0.75 | 3.83 | 20.08 | 22.87 | 19.65 | 132586 |
| 1721687700 | 19.6 | -0.52 | -2.58 | 20.66 | 21.79 | 18.855 | 147658 |
| 1721428500 | 20.12 | -2.91 | -12.64 | 23.51 | 23.55 | 19.61 | 227509 |
| 1721342100 | 23.03 | -3.12 | -11.93 | 26.6 | 26.6 | 23.03 | 120320 |
| 1721255700 | 26.15 | -1.42 | -5.15 | 26.8 | 27.714 | 24.7 | 155041 |
| 1721169300 | 27.57 | 2.57 | 10.28 | 24.41 | 27.57 | 24.26 | 120812 |
| 1721082900 | 25 | -0.67 | -2.61 | 25.45 | 27 | 22.9629 | 95658 |
| 1720823700 | 25.67 | -0.22 | -0.85 | 25.86 | 26.64 | 24.4 | 88381 |
| 1720737300 | 25.89 | 2.05 | 8.60 | 24.15 | 27.14 | 23.62 | 231504 |
| 1720650900 | 23.84 | -2.03 | -7.85 | 25.65 | 26.2 | 23.84 | 190566 |
| 1720564500 | 25.87 | 1.6 | 6.59 | 24.02 | 26.92 | 24 | 81542 |
| 1720478100 | 24.27 | 0.34 | 1.42 | 23.62 | 24.9 | 23.55 | 49604 |
| 1720218900 | 23.93 | 0.63 | 2.70 | 24.14 | 24.6965 | 22.94 | 171016 |
| 1720040640 | 23.3 | -1.71 | -6.84 | 25.49 | 25.49 | 23.025 | 248079 |
| 1719959700 | 25.01 | -0.43 | -1.69 | 25.63 | 26.7448 | 24.66 | 227599 |
| 1719873300 | 25.44 | 2.18 | 9.37 | 23.97 | 26.59 | 22.55 | 376851 |
| 1719614100 | 23.26 | 0.33 | 1.44 | 22.95 | 24.08 | 22.495 | 181440 |
| 1719527700 | 22.93 | -0.33 | -1.42 | 24.05 | 24.91 | 22.54 | 169653 |
| 1719441300 | 23.26 | 0.56 | 2.47 | 22.32 | 24.09 | 22.16 | 110082 |
| 1719354900 | 22.7 | 0.4 | 1.79 | 22.9 | 24.37 | 21.78 | 113254 |
| 1719268500 | 22.3 | 0.23 | 1.04 | 21.97 | 23.1275 | 21.3135 | 52608 |
| 1719009300 | 22.07 | -0.11 | -0.50 | 21.26 | 23.75 | 21.2 | 506799 |
| 1718922900 | 22.18 | -3.1 | -12.26 | 25.35 | 25.4299 | 21.05 | 404703 |
| 1718750100 | 25.28 | -0.1 | -0.39 | 24.57 | 26.455 | 24.57 | 581704 |
| 1718663700 | 25.38 | 1.08 | 4.44 | 25.73 | 25.73 | 24.25 | 194085 |
| 1718404500 | 24.3 | 1.25 | 5.42 | 22.55 | 25.77 | 21.3 | 368058 |
| 1718318100 | 23.05 | 0.32 | 1.41 | 22.09 | 24.55 | 20.5001 | 159247 |
| 1718231700 | 22.73 | 1.88 | 9.02 | 21.52 | 24 | 19 | 272021 |
| 1718145300 | 20.85 | -5.34 | -20.39 | 27.11 | 27.16 | 20.32 | 464332 |
| 1718058900 | 26.19 | 5.39 | 25.91 | 20.22 | 26.44 | 20.22 | 278551 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
