RAPT Therapeutics Inc (RAPT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.042 | 127.383863081 | 0.818 | 2.32 | 0.78925 | 36615092 | 1.73262175 | CS |
| 4 | 0.62 | 50 | 1.24 | 2.32 | 0.78925 | 8393620 | 1.71060396 | CS |
| 12 | -0.37 | -16.5919282511 | 2.23 | 3.32 | 0.78925 | 3068092 | 1.71261474 | CS |
| 26 | -1.22 | -39.6103896104 | 3.08 | 3.825 | 0.78925 | 1577618 | 1.81539987 | CS |
| 52 | -21.96 | -92.1914357683 | 23.82 | 27.35 | 0.78925 | 1293689 | 4.83131019 | CS |
| 156 | -33.41 | -94.7263963709 | 35.27 | 40.74 | 0.78925 | 668914 | 10.34133835 | CS |
| 260 | -28.98 | -93.9688715953 | 30.84 | 51.2095 | 0.78925 | 521162 | 15.07014426 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.73 | -0.01 | -0.57 | 1.61 | 1.81 | 1.55 | 5293991 |
| 1734996900 | 1.74 | 0.91 | 110.81 | 1.53 | 2.32 | 1.46 | 140589419 |
| 1734737700 | 0.8254 | 0.0176 | 2.18 | 0.8 | 0.8782 | 0.8 | 707357 |
| 1734651300 | 0.8078 | -0.0102 | -1.25 | 0.8179999 | 0.8488 | 0.78925 | 464302 |
| 1734564900 | 0.8179999 | -0.0231 | -2.75 | 0.8454 | 0.93 | 0.8126 | 579973 |
| 1734478500 | 0.8411 | -0.0402 | -4.56 | 0.8625 | 0.8883 | 0.84 | 423617 |
| 1734392100 | 0.8813 | -0.0287 | -3.15 | 0.92 | 0.964771 | 0.8757 | 303558 |
| 1734132900 | 0.91 | -0.12 | -11.65 | 1.03 | 1.05 | 0.91 | 337788 |
| 1734046500 | 1.03 | -0.06 | -5.50 | 1.09 | 1.12 | 1.01 | 215767 |
| 1733960100 | 1.09 | 0 | 0.00 | 1.12 | 1.1299999 | 1.07 | 135787 |
| 1733873700 | 1.09 | -0.08 | -6.84 | 1.16 | 1.16 | 1.09 | 199025 |
| 1733787300 | 1.17 | 0.12 | 10.90 | 1.07 | 1.18 | 1.07 | 264734 |
| 1733528100 | 1.055 | 0.02 | 1.93 | 1.03 | 1.1 | 0.9212 | 369978 |
| 1733441700 | 1.035 | -0.02 | -1.90 | 1.04 | 1.07 | 1.02 | 449457 |
| 1733355300 | 1.055 | -0.15 | -12.08 | 1.19 | 1.22 | 1.05 | 637076 |
| 1733268900 | 1.2 | 0.04 | 3.90 | 1.15 | 1.25 | 1.1318 | 294155 |
| 1733182500 | 1.155 | -0.11 | -8.33 | 1.25 | 1.27 | 1.15 | 288023 |
| 1732917840 | 1.26 | 0.03 | 2.44 | 1.23 | 1.2795 | 1.21 | 180690 |
| 1732750500 | 1.23 | 0.11 | 9.82 | 1.12 | 1.26 | 1.12 | 597955 |
| 1732664100 | 1.12 | 0 | 0.00 | 1.1399999 | 1.17 | 1.11 | 215234 |
| 1732577700 | 1.12 | 0.04 | 3.70 | 1.11 | 1.2 | 1.11 | 681158 |
| 1732318500 | 1.08 | 0.03 | 2.86 | 1.04 | 1.12 | 1.04 | 497035 |
| 1732232100 | 1.05 | -0.02 | -1.87 | 1.05 | 1.07 | 1 | 546861 |
| 1732145700 | 1.07 | 0 | 0.00 | 1.06 | 1.1 | 1.02 | 846348 |
| 1732059300 | 1.07 | -0.03 | -2.73 | 1.06 | 1.1399999 | 1.01 | 472441 |
| 1731972900 | 1.1 | -0.01 | -0.45 | 1.19 | 1.22 | 1.01 | 1192023 |
| 1731713700 | 1.105 | -0.18 | -13.67 | 1.3 | 1.3 | 1.03 | 995514 |
| 1731627300 | 1.28 | -0.29 | -18.47 | 1.57 | 1.595 | 1.25 | 1626194 |
| 1731540900 | 1.57 | -0.17 | -9.77 | 1.735 | 1.89 | 1.52 | 1171258 |
| 1731454500 | 1.74 | -0.01 | -0.57 | 1.76 | 1.955 | 1.7 | 2389925 |
| 1731368100 | 1.75 | -1.14 | -39.45 | 1.52 | 1.8279 | 1.305 | 7435267 |
| 1731108900 | 2.89 | -0.21 | -6.77 | 3.1 | 3.14 | 2.67 | 490958 |
| 1731022500 | 3.1 | 0.38 | 13.97 | 2.74 | 3.17 | 2.61 | 595186 |
| 1730936100 | 2.72 | 0.27 | 11.02 | 2.54 | 3.32 | 2.44 | 1489325 |
| 1730849700 | 2.45 | 0.18 | 7.93 | 2.2599999 | 2.45 | 2.18 | 246177 |
| 1730763300 | 2.27 | 0.04 | 1.79 | 2.27 | 2.485 | 2.16 | 352091 |
| 1730500500 | 2.23 | 0.11 | 5.19 | 2.15 | 2.3849999 | 2.14 | 319751 |
| 1730414100 | 2.12 | -0.08 | -3.64 | 2.2 | 2.27 | 2.09 | 310056 |
| 1730327700 | 2.2 | 0.2 | 10.00 | 2 | 2.5 | 1.98 | 780936 |
| 1730241300 | 2 | 0.07 | 3.63 | 1.91 | 2.22 | 1.91 | 536700 |
| 1730154900 | 1.93 | 0.04 | 2.12 | 1.88 | 2.015 | 1.87 | 128093 |
| 1729895700 | 1.89 | 0.12 | 6.78 | 1.77 | 1.92 | 1.74 | 218700 |
| 1729809300 | 1.77 | 0.05 | 2.91 | 1.74 | 1.815 | 1.7 | 215495 |
| 1729722900 | 1.72 | -0.07 | -3.91 | 1.76 | 1.8 | 1.66 | 172403 |
| 1729636500 | 1.79 | 0.15 | 8.81 | 1.67 | 1.79 | 1.66 | 172690 |
| 1729550100 | 1.645 | -0.15 | -8.10 | 1.79 | 1.82 | 1.6399999 | 222094 |
| 1729290900 | 1.79 | 0.1 | 5.92 | 1.7 | 1.83 | 1.7 | 268790 |
| 1729204500 | 1.69 | -0.06 | -3.43 | 1.74 | 1.74 | 1.67 | 126003 |
| 1729118100 | 1.75 | -0.06 | -3.31 | 1.83 | 1.83 | 1.7306 | 114410 |
| 1729031700 | 1.81 | -0.12 | -6.22 | 1.92 | 1.92 | 1.8 | 118357 |
| 1728945300 | 1.93 | 0.11 | 6.04 | 1.82 | 1.93 | 1.805 | 199808 |
| 1728686100 | 1.82 | 0.15 | 8.98 | 1.68 | 1.82 | 1.68 | 155286 |
| 1728599700 | 1.67 | -0.2 | -10.70 | 1.88 | 1.88 | 1.66 | 258433 |
| 1728513300 | 1.87 | -0.01 | -0.27 | 1.85 | 1.97 | 1.79 | 109145 |
| 1728426900 | 1.875 | -0.01 | -0.27 | 1.93 | 1.93 | 1.77 | 205071 |
| 1728340500 | 1.88 | -0.12 | -6.00 | 1.98 | 2.09 | 1.87 | 117614 |
| 1728081300 | 2 | 0.01 | 0.50 | 2.0099999 | 2.0796 | 1.95 | 160452 |
| 1727994900 | 1.99 | -0.26 | -11.56 | 2.24 | 2.36 | 1.97 | 389958 |
| 1727908500 | 2.25 | 0.4 | 21.62 | 1.82 | 2.35 | 1.81 | 761613 |
| 1727822100 | 1.85 | -0.16 | -7.96 | 1.99 | 2.06 | 1.85 | 371652 |
| 1727735700 | 2.0099999 | 0.05 | 2.55 | 1.98 | 2.08 | 1.87 | 320422 |
| 1727476500 | 1.96 | 0.09 | 4.81 | 1.93 | 2.05 | 1.8915 | 260102 |
| 1727390100 | 1.87 | 0.1 | 5.65 | 1.79 | 1.94 | 1.77 | 146917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
