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 | -0.03 | -2.5 | 1.2 | 1.32 | 1.1 | 413206 | 1.19964611 | CS |
| 4 | -0.04 | -3.30578512397 | 1.21 | 1.32 | 1.07 | 447415 | 1.17071432 | CS |
| 12 | 0.13 | 12.5 | 1.04 | 2.32 | 0.78925 | 3698178 | 1.64834733 | CS |
| 26 | -1.26 | -51.8518518519 | 2.43 | 3.32 | 0.78925 | 1887713 | 1.66266359 | CS |
| 52 | -8.41 | -87.7870563674 | 9.58 | 10.05 | 0.78925 | 1297804 | 2.94221319 | CS |
| 156 | -17.62 | -93.7732836615 | 18.79 | 32.45 | 0.78925 | 721886 | 9.22477825 | CS |
| 260 | -22.13 | -94.9785407725 | 23.3 | 43.26 | 0.78925 | 558592 | 14.00381287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 1.17 | 0.02 | 1.74 | 1.1399999 | 1.19 | 1.1 | 490513 |
| 1740526500 | 1.15 | -0.03 | -2.54 | 1.2 | 1.21 | 1.1299999 | 429561 |
| 1740440100 | 1.18 | -0.07 | -5.60 | 1.25 | 1.28 | 1.18 | 370221 |
| 1740180900 | 1.25 | -0.01 | -0.79 | 1.29 | 1.32 | 1.205 | 297511 |
| 1740094500 | 1.26 | 0.05 | 4.13 | 1.2198 | 1.29 | 1.215 | 458968 |
| 1740008100 | 1.21 | 0.02 | 1.68 | 1.18 | 1.2549999 | 1.1798 | 411161 |
| 1739921700 | 1.19 | -0.01 | -0.83 | 1.2669999 | 1.28 | 1.18 | 310397 |
| 1739576100 | 1.2 | 0.01 | 0.84 | 1.23 | 1.25 | 1.19 | 254698 |
| 1739489700 | 1.19 | 0.03 | 2.59 | 1.16 | 1.21 | 1.15 | 283664 |
| 1739403300 | 1.16 | -0.01 | -0.85 | 1.16 | 1.19 | 1.1225 | 261204 |
| 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 | 1.19 | 1.2549999 | 1.125 | 403252 |
| 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 | 760499 |
| 1738625700 | 1.1399999 | -0.01 | -0.44 | 1.11 | 1.195 | 1.11 | 680243 |
| 1738366500 | 1.145 | 0.01 | 0.44 | 1.17 | 1.17 | 1.1225 | 420861 |
| 1738280100 | 1.1399999 | -0.03 | -2.56 | 1.21 | 1.22 | 1.11 | 682998 |
| 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 | 1.23 | 1.27 | 1.18 | 855390 |
| 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 | 1.395 | 1.44 | 1.27 | 2327291 |
| 1736379300 | 1.45 | -0.15 | -9.38 | 1.57 | 1.57 | 1.41 | 872491 |
| 1736292900 | 1.6 | -0.12 | -6.98 | 1.67 | 1.72 | 1.54 | 1175869 |
| 1736206500 | 1.72 | 0.05 | 2.99 | 1.6986 | 1.73 | 1.6 | 1167238 |
| 1735947300 | 1.67 | 0.04 | 2.45 | 1.67 | 1.779 | 1.615 | 1103236 |
| 1735860900 | 1.6299999 | 0.05 | 3.16 | 1.59 | 1.785 | 1.55 | 1948394 |
| 1735688100 | 1.58 | -0.04 | -2.47 | 1.65 | 1.73 | 1.56 | 2747169 |
| 1735601700 | 1.62 | -0.07 | -4.14 | 1.705 | 1.76 | 1.55 | 2056668 |
| 1735342500 | 1.69 | -0.12 | -6.63 | 1.91 | 1.94 | 1.69 | 3400773 |
| 1735256100 | 1.81 | 0.08 | 4.62 | 1.95 | 2.09 | 1.72 | 9752481 |
| 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 | 140051368 |
| 1734737700 | 0.8254 | 0.0176 | 2.18 | 0.8181 | 0.8782 | 0.805 | 666511 |
| 1734651300 | 0.8078 | -0.0102 | -1.25 | 0.8179999 | 0.8488 | 0.78925 | 448499 |
| 1734564900 | 0.8179999 | -0.0231 | -2.75 | 0.88375 | 0.93 | 0.8126 | 578328 |
| 1734478500 | 0.8411 | -0.0402 | -4.56 | 0.8625 | 0.8883 | 0.84 | 422502 |
| 1734392100 | 0.8813 | -0.0287 | -3.15 | 0.92 | 0.964771 | 0.8757 | 303460 |
| 1734132900 | 0.91 | -0.12 | -11.65 | 0.9998 | 1.01 | 0.91 | 325879 |
| 1734046500 | 1.03 | -0.06 | -5.50 | 1.1 | 1.12 | 1.01 | 215392 |
| 1733960100 | 1.09 | 0 | 0.00 | 1.1 | 1.12 | 1.07 | 134754 |
| 1733873700 | 1.09 | -0.08 | -6.84 | 1.1399999 | 1.16 | 1.09 | 196931 |
| 1733787300 | 1.17 | 0.12 | 10.90 | 1.08 | 1.18 | 1.079 | 260277 |
| 1733528100 | 1.055 | 0.02 | 1.93 | 1.03 | 1.1 | 0.9212 | 345319 |
| 1733441700 | 1.035 | -0.02 | -1.90 | 1.04 | 1.07 | 1.02 | 448335 |
| 1733355300 | 1.055 | -0.15 | -12.08 | 1.19 | 1.22 | 1.05 | 636796 |
| 1733268900 | 1.2 | 0.04 | 3.90 | 1.1781 | 1.25 | 1.1318 | 290455 |
| 1733182500 | 1.155 | -0.11 | -8.33 | 1.25 | 1.27 | 1.15 | 287738 |
| 1732917840 | 1.26 | 0.03 | 2.44 | 1.24 | 1.2795 | 1.21 | 178621 |
| 1732750500 | 1.23 | 0.11 | 9.82 | 1.12 | 1.26 | 1.12 | 597920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
