RAPT Therapeutics Inc (RAPT)
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 | 0.24 | 10.9090909091 | 2.2 | 2.55 | 2.19 | 242068 | 2.39874331 | CS |
| 4 | -0.88 | -26.5060240964 | 3.32 | 3.48 | 2.12 | 280193 | 2.56446168 | CS |
| 12 | -1.6 | -39.603960396 | 4.04 | 4.6 | 2.12 | 373212 | 3.18956363 | CS |
| 26 | -6.29 | -72.0504009164 | 8.73 | 10.05 | 2.12 | 718833 | 6.43453207 | CS |
| 52 | -16.68 | -87.2384937238 | 19.12 | 27.35 | 2.12 | 689469 | 10.30359904 | CS |
| 156 | -29.99 | -92.4761023743 | 32.43 | 40.74 | 2.12 | 455073 | 16.73316137 | CS |
| 260 | -9.81 | -80.0816326531 | 12.25 | 51.2095 | 2.12 | 392134 | 20.36690769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 2.33 | 0.03 | 1.30 | 2.33 | 2.4791 | 2.3 | 213996 |
| 1724366100 | 2.3 | -0.22 | -8.73 | 2.5299999 | 2.5299999 | 2.2799999 | 178474 |
| 1724279700 | 2.52 | 0.05 | 2.02 | 2.44 | 2.55 | 2.43 | 217499 |
| 1724193300 | 2.47 | 0.15 | 6.47 | 2.31 | 2.5 | 2.295 | 354907 |
| 1724106900 | 2.32 | 0.13 | 5.94 | 2.2 | 2.425 | 2.19 | 245466 |
| 1723847700 | 2.19 | -0.07 | -3.10 | 2.24 | 2.29 | 2.12 | 222268 |
| 1723761300 | 2.2599999 | 0.12 | 5.61 | 2.17 | 2.2799999 | 2.16 | 363518 |
| 1723674900 | 2.14 | -0.33 | -13.36 | 2.48 | 2.49 | 2.13 | 371969 |
| 1723588500 | 2.47 | 0.02 | 0.82 | 2.45 | 2.62 | 2.435 | 334520 |
| 1723502100 | 2.45 | 0.18 | 7.93 | 2.2599999 | 2.6389999 | 2.22 | 504606 |
| 1723242900 | 2.27 | -0.09 | -3.81 | 2.39 | 2.46 | 2.27 | 175003 |
| 1723156500 | 2.36 | -0.05 | -2.07 | 2.45 | 2.5185 | 2.1908 | 252148 |
| 1723070100 | 2.41 | -0.23 | -8.71 | 2.69 | 2.79 | 2.37 | 297868 |
| 1722983700 | 2.64 | -0.07 | -2.58 | 2.72 | 2.84 | 2.62 | 176759 |
| 1722897300 | 2.71 | -0.25 | -8.45 | 2.7198 | 2.79 | 2.68 | 281511 |
| 1722638100 | 2.96 | -0.16 | -5.13 | 2.98 | 3.04 | 2.945 | 312228 |
| 1722551700 | 3.12 | -0.02 | -0.64 | 3.13 | 3.1989 | 3.0099999 | 248155 |
| 1722465300 | 3.14 | 0.08 | 2.61 | 3.08 | 3.31 | 3.04 | 257144 |
| 1722378900 | 3.06 | -0.2 | -6.13 | 3.23 | 3.27 | 2.977 | 347806 |
| 1722292500 | 3.2599999 | -0.08 | -2.40 | 3.32 | 3.48 | 3.2599999 | 227390 |
| 1722033300 | 3.34 | 0.22 | 7.05 | 3.19 | 3.36 | 3.18 | 182097 |
| 1721946900 | 3.12 | -0.04 | -1.27 | 3.18 | 3.18 | 3.005 | 422819 |
| 1721860500 | 3.16 | 0.11 | 3.61 | 3.05 | 3.2599999 | 2.9903 | 945107 |
| 1721774100 | 3.05 | -0.13 | -3.94 | 3.14 | 3.2 | 3.0299999 | 242436 |
| 1721687700 | 3.175 | -0.12 | -3.50 | 3.29 | 3.39 | 3.17 | 229886 |
| 1721428500 | 3.29 | -0.14 | -4.08 | 3.44 | 3.46 | 3.2 | 284641 |
| 1721342100 | 3.43 | -0.21 | -5.64 | 3.62 | 3.7 | 3.39 | 185688 |
| 1721255700 | 3.635 | -0.12 | -3.07 | 3.71 | 3.76 | 3.56 | 1015171 |
| 1721169300 | 3.75 | 0.18 | 5.04 | 3.63 | 3.825 | 3.6 | 287990 |
| 1721082900 | 3.57 | 0.14 | 4.08 | 3.42 | 3.62 | 3.372 | 271693 |
| 1720823700 | 3.43 | -0.05 | -1.44 | 3.55 | 3.68 | 3.4 | 284842 |
| 1720737300 | 3.48 | 0.12 | 3.57 | 3.47 | 3.68 | 3.42 | 470622 |
| 1720650900 | 3.36 | 0.14 | 4.35 | 3.21 | 3.38 | 3.15 | 259133 |
| 1720564500 | 3.22 | 0.28 | 9.52 | 2.95 | 3.3 | 2.92 | 343664 |
| 1720478100 | 2.94 | 0.14 | 5.00 | 2.83 | 2.98 | 2.77 | 380282 |
| 1720218900 | 2.8 | 0.08 | 2.94 | 2.75 | 2.9 | 2.61 | 475322 |
| 1720040640 | 2.72 | -0.07 | -2.51 | 2.79 | 2.86 | 2.68 | 230668 |
| 1719959700 | 2.79 | -0.09 | -3.13 | 2.88 | 2.91 | 2.71 | 364473 |
| 1719873300 | 2.88 | -0.17 | -5.57 | 3.0299999 | 3.11 | 2.88 | 303972 |
| 1719614100 | 3.05 | 0.16 | 5.54 | 2.89 | 3.06 | 2.81 | 1453346 |
| 1719527700 | 2.89 | -0.16 | -5.25 | 3.06 | 3.0889 | 2.88 | 215522 |
| 1719441300 | 3.05 | -0.03 | -0.97 | 3.08 | 3.08 | 2.93 | 364625 |
| 1719354900 | 3.08 | -0.16 | -4.94 | 3.24 | 3.245 | 3.06 | 247205 |
| 1719268500 | 3.24 | 0.1 | 3.18 | 3.16 | 3.34 | 3.16 | 277297 |
| 1719009300 | 3.14 | 0.05 | 1.62 | 3.11 | 3.275 | 3.06 | 674100 |
| 1718922900 | 3.09 | -0.1 | -3.13 | 3.16 | 3.205 | 2.9899 | 338324 |
| 1718750100 | 3.19 | -0.12 | -3.63 | 3.3 | 3.41 | 3.14 | 335812 |
| 1718663700 | 3.31 | -0.01 | -0.30 | 3.34 | 3.43 | 3.1701 | 778711 |
| 1718404500 | 3.32 | -0.16 | -4.60 | 3.45 | 3.5 | 3.2599999 | 356847 |
| 1718318100 | 3.48 | -0.07 | -1.97 | 3.55 | 3.6 | 3.42 | 292585 |
| 1718231700 | 3.55 | -0.14 | -3.79 | 3.8312 | 3.87 | 3.52 | 451379 |
| 1718145300 | 3.69 | -0.13 | -3.40 | 3.78 | 3.85 | 3.64 | 569995 |
| 1718058900 | 3.82 | -0.02 | -0.52 | 3.86 | 3.99 | 3.745 | 768643 |
| 1717799700 | 3.84 | -0.19 | -4.71 | 3.9667 | 4.01 | 3.82 | 360695 |
| 1717713300 | 4.03 | -0.14 | -3.36 | 4.2 | 4.21 | 4.03 | 279634 |
| 1717626900 | 4.17 | 0.23 | 5.84 | 3.94 | 4.225 | 3.88 | 665289 |
| 1717540500 | 3.94 | -0.04 | -1.01 | 3.96 | 4.04 | 3.8614 | 486918 |
| 1717454100 | 3.98 | -0.03 | -0.75 | 4.04 | 4.6 | 3.95 | 889724 |
| 1717194900 | 4.01 | -0.04 | -0.99 | 4.08 | 4.28 | 4 | 1043867 |
| 1717108500 | 4.05 | 0.1 | 2.53 | 3.95 | 4.23 | 3.92 | 583549 |
| 1717022100 | 3.95 | -0.13 | -3.07 | 4.04 | 4.17 | 3.88 | 595697 |
| 1716935700 | 4.075 | -0.11 | -2.51 | 4.22 | 4.39 | 4.0599999 | 374075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
