RAPT Therapeutics Inc (RAPT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4068 | 35.6842105263 | 1.14 | 1.5468 | 1.08 | 1700711 | 1.24011646 | CS |
| 4 | 0.2968 | 23.744 | 1.25 | 1.5468 | 1.02 | 790950 | 1.19073298 | CS |
| 12 | -0.1632 | -9.54385964912 | 1.71 | 1.785 | 1.02 | 921148 | 1.28453669 | CS |
| 26 | -0.2332 | -13.1011235955 | 1.78 | 3.32 | 0.78925 | 1996517 | 1.62891919 | CS |
| 52 | -6.7832 | -81.430972389 | 8.33 | 9.6536 | 0.78925 | 1267657 | 2.41142522 | CS |
| 156 | -21.3332 | -93.2395104895 | 22.88 | 32.45 | 0.78925 | 734728 | 8.88562656 | CS |
| 260 | -14.8432 | -90.562538133 | 16.39 | 43.26 | 0.78925 | 568938 | 13.73487268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 1.53 | 0.22 | 16.79 | 1.33 | 1.535 | 1.305 | 1500166 |
| 1742596500 | 1.31 | 0.11 | 9.17 | 1.18 | 1.345 | 1.16 | 4667034 |
| 1742510100 | 1.2 | 0.05 | 4.35 | 1.12 | 1.21 | 1.12 | 1384378 |
| 1742423700 | 1.15 | 0.06 | 5.50 | 1.12 | 1.16 | 1.1 | 1412066 |
| 1742337300 | 1.09 | -0.03 | -2.68 | 1.12 | 1.1399999 | 1.08 | 614385 |
| 1742250900 | 1.12 | -0.02 | -1.75 | 1.1399999 | 1.16 | 1.09 | 425694 |
| 1741991700 | 1.1399999 | -0.03 | -2.56 | 1.2 | 1.2201 | 1.1399999 | 376931 |
| 1741905300 | 1.17 | -0.08 | -6.40 | 1.25 | 1.2649999 | 1.16 | 436169 |
| 1741818900 | 1.25 | 0.11 | 9.65 | 1.1399999 | 1.3 | 1.125 | 579745 |
| 1741732500 | 1.1399999 | 0.07 | 6.54 | 1.08 | 1.18 | 1.04 | 669643 |
| 1741646100 | 1.07 | -0.06 | -5.31 | 1.1299999 | 1.15 | 1.06 | 713471 |
| 1741390500 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.19 | 1.12 | 386792 |
| 1741304100 | 1.12 | -0.01 | -0.88 | 1.09 | 1.2 | 1.09 | 338970 |
| 1741217700 | 1.1299999 | 0.03 | 2.73 | 1.1 | 1.145 | 1.085 | 413703 |
| 1741131300 | 1.1 | 0.05 | 4.76 | 1.05 | 1.135 | 1.02 | 716144 |
| 1741044900 | 1.05 | -0.09 | -7.89 | 1.11 | 1.1399999 | 1.05 | 339739 |
| 1740785700 | 1.1399999 | 0.05 | 4.59 | 1.07 | 1.1399999 | 1.07 | 332320 |
| 1740699300 | 1.09 | -0.08 | -6.84 | 1.19 | 1.2 | 1.07 | 714168 |
| 1740612900 | 1.17 | 0.02 | 1.74 | 1.15 | 1.19 | 1.1 | 490972 |
| 1740526500 | 1.15 | -0.03 | -2.54 | 1.2 | 1.22 | 1.1299999 | 433204 |
| 1740440100 | 1.18 | -0.07 | -5.60 | 1.25 | 1.28 | 1.18 | 373474 |
| 1740180900 | 1.25 | -0.01 | -0.79 | 1.29 | 1.32 | 1.205 | 297511 |
| 1740094500 | 1.26 | 0.05 | 4.13 | 1.2 | 1.29 | 1.2 | 470869 |
| 1740008100 | 1.21 | 0.02 | 1.68 | 1.18 | 1.2549999 | 1.1798 | 411161 |
| 1739921700 | 1.19 | -0.01 | -0.83 | 1.21 | 1.28 | 1.18 | 319326 |
| 1739576100 | 1.2 | 0.01 | 0.84 | 1.22 | 1.25 | 1.19 | 266978 |
| 1739489700 | 1.19 | 0.03 | 2.59 | 1.16 | 1.21 | 1.15 | 283664 |
| 1739403300 | 1.16 | -0.01 | -0.85 | 1.15 | 1.19 | 1.1225 | 263918 |
| 1739316900 | 1.17 | 0.02 | 1.74 | 1.1299999 | 1.18 | 1.095 | 550819 |
| 1739230500 | 1.15 | -0.01 | -0.86 | 1.15 | 1.16 | 1.1 | 486672 |
| 1738971300 | 1.16 | -0.02 | -1.69 | 1.18 | 1.2549999 | 1.125 | 417114 |
| 1738884900 | 1.18 | -0.03 | -2.48 | 1.19 | 1.22 | 1.1299999 | 365734 |
| 1738798500 | 1.21 | 0.1 | 9.01 | 1.1299999 | 1.21 | 1.12 | 487178 |
| 1738712100 | 1.11 | -0.03 | -2.63 | 1.15 | 1.16 | 1.07 | 764313 |
| 1738625700 | 1.1399999 | -0.01 | -0.44 | 1.12 | 1.195 | 1.1 | 716323 |
| 1738366500 | 1.145 | 0.01 | 0.44 | 1.17 | 1.17 | 1.1225 | 420861 |
| 1738280100 | 1.1399999 | -0.03 | -2.56 | 1.21 | 1.2125 | 1.11 | 680789 |
| 1738193700 | 1.17 | -0.01 | -0.85 | 1.18 | 1.2 | 1.135 | 2691595 |
| 1738107300 | 1.18 | 0.02 | 1.72 | 1.17 | 1.19 | 1.115 | 640382 |
| 1738020900 | 1.16 | -0.02 | -1.69 | 1.15 | 1.23 | 1.1399999 | 949639 |
| 1737761700 | 1.18 | -0.04 | -3.28 | 1.19 | 1.245 | 1.15 | 969819 |
| 1737675300 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1737588900 | 1.22 | 0.03 | 2.52 | 1.2 | 1.28 | 1.17 | 702386 |
| 1737502500 | 1.19 | -0.01 | -0.83 | 1.24 | 1.27 | 1.18 | 861878 |
| 1737156900 | 1.2 | 0.01 | 0.84 | 1.2 | 1.26 | 1.1299999 | 884753 |
| 1737070500 | 1.19 | -0.01 | -0.83 | 1.18 | 1.2196 | 1.1299999 | 1035771 |
| 1736984100 | 1.2 | 0.1 | 9.09 | 1.1299999 | 1.285 | 1.1299999 | 1563242 |
| 1736897700 | 1.1 | -0.11 | -9.09 | 1.22 | 1.25 | 1.065 | 1311592 |
| 1736811300 | 1.21 | -0.11 | -8.33 | 1.3 | 1.31 | 1.155 | 2473073 |
| 1736552100 | 1.32 | -0.13 | -8.97 | 1.4 | 1.44 | 1.27 | 2357001 |
| 1736379300 | 1.45 | -0.15 | -9.38 | 1.57 | 1.6 | 1.41 | 882661 |
| 1736292900 | 1.6 | -0.12 | -6.98 | 1.67 | 1.72 | 1.54 | 1194307 |
| 1736206500 | 1.72 | 0.05 | 2.99 | 1.67 | 1.73 | 1.6 | 1178666 |
| 1735947300 | 1.67 | 0.04 | 2.45 | 1.6 | 1.779 | 1.6 | 1127935 |
| 1735860900 | 1.6299999 | 0.05 | 3.16 | 1.59 | 1.785 | 1.55 | 1968728 |
| 1735688100 | 1.58 | -0.04 | -2.47 | 1.65 | 1.73 | 1.56 | 2747169 |
| 1735601700 | 1.62 | -0.07 | -4.14 | 1.71 | 1.76 | 1.55 | 2100333 |
| 1735342500 | 1.69 | -0.12 | -6.63 | 1.82 | 1.94 | 1.69 | 3472590 |
| 1735256100 | 1.81 | 0.08 | 4.62 | 1.95 | 2.09 | 1.72 | 9752481 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
