Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
RAPT Therapeutics Inc (RAPT)
RAPT Therapeutics Inc (RAPT) Historical

RAPT RAPT Therapeutics Inc

16.69

0.08 (0.48%)

Last Updated: 12:40:23

Delayed by 15 minutes

RAPT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 04 2023	16.61	0.44	2.72%	15.94	16.86	15.88	395,430
Dec 01 2023	16.17	1.65	11.36%	14.31	16.36	13.80	388,857
Nov 30 2023	14.52	-0.50	-3.33%	15.39	15.98	14.47	269,747
Nov 29 2023	15.02	0.76	5.33%	14.36	15.22	14.36	358,648
Nov 28 2023	14.26	0.43	3.11%	13.72	14.49	13.50	143,026
Nov 27 2023	13.83	0.04	0.29%	13.77	14.00	13.19	269,821
Nov 24 2023	13.79	0.13	0.95%	13.77	14.27	13.29	69,049
Nov 22 2023	13.66	0.05	0.37%	13.91	14.34	13.48	183,111
Nov 21 2023	13.61	-0.32	-2.3%	13.66	13.85	13.285	196,670
Nov 20 2023	13.93	-0.21	-1.49%	14.14	14.75	13.82	208,308
Nov 17 2023	14.14	0.95	7.2%	13.33	14.41	13.33	432,230
Nov 16 2023	13.19	1.17	9.73%	12.22	13.24	11.52	549,095
Nov 15 2023	12.02	-0.67	-5.28%	12.59	13.15	12.01	501,753
Nov 14 2023	12.69	0.58	4.79%	12.25	13.12	12.25	622,376
Nov 13 2023	12.11	0.38	3.24%	11.74	12.15	11.02	426,117
Nov 10 2023	11.73	0.26	2.27%	11.51	11.86	10.47	585,389
Nov 09 2023	11.47	-2.34	-16.94%	13.91	13.91	11.01	800,238
Nov 08 2023	13.81	-0.36	-2.54%	14.16	14.16	13.44	254,766
Nov 07 2023	14.17	0.33	2.38%	13.69	14.21	13.50	535,150
Nov 06 2023	13.84	-1.66	-10.71%	15.50	15.80	13.75	573,485
Nov 03 2023	15.50	1.29	9.08%	14.49	16.32	14.49	955,818
Nov 02 2023	14.21	-0.02	-0.14%	14.45	15.07	13.96	328,607
Nov 01 2023	14.23	1.08	8.21%	13.05	14.35	12.825	529,944
Oct 31 2023	13.15	1.57	13.56%	11.45	13.86	11.36	609,883
Oct 30 2023	11.58	0.30	2.66%	11.63	11.96	11.14	185,625
Oct 27 2023	11.28	-0.44	-3.75%	11.76	11.98	11.19	332,817
Oct 26 2023	11.72	0.20	1.74%	11.59	11.8421	11.32	295,334
Oct 25 2023	11.52	-0.14	-1.2%	11.57	11.61	11.18	243,086
Oct 24 2023	11.66	0.27	2.37%	11.52	11.90	11.08	436,707
Oct 23 2023	11.39	-0.02	-0.18%	11.30	11.79	11.30	391,620
Oct 20 2023	11.41	0.00	0.0%	11.47	11.71	11.17	368,404
Oct 19 2023	11.41	-0.32	-2.73%	11.69	11.70	11.04	548,075
Oct 18 2023	11.73	-0.50	-4.09%	12.11	12.27	11.68	273,460
Oct 17 2023	12.23	-0.09	-0.73%	12.23	12.915	12.08	361,622
Oct 16 2023	12.32	0.08	0.65%	12.24	12.68	12.09	323,212
Oct 13 2023	12.24	-0.30	-2.39%	12.50	12.54	11.95	622,382
Oct 12 2023	12.54	-1.16	-8.47%	13.70	13.95	12.26	856,058
Oct 11 2023	13.70	-1.02	-6.93%	14.78	15.00	13.57	418,245
Oct 10 2023	14.72	-0.12	-0.81%	14.81	15.24	14.69	205,556
Oct 09 2023	14.84	-0.38	-2.5%	15.05	15.23	14.64	252,798
Oct 06 2023	15.22	-0.22	-1.42%	15.18	15.57	14.90	197,839
Oct 05 2023	15.44	0.48	3.21%	14.87	15.56	14.87	179,878
Oct 04 2023	14.96	-0.15	-0.99%	15.08	15.17	14.47	188,161
Oct 03 2023	15.11	-0.88	-5.5%	15.77	15.79	14.96	341,719
Oct 02 2023	15.99	-0.63	-3.79%	16.68	17.03	15.95	390,892
Sep 29 2023	16.62	0.28	1.71%	16.50	16.72	15.944	320,030
Sep 28 2023	16.34	-0.66	-3.88%	17.02	17.08	15.92	233,951
Sep 27 2023	17.00	0.30	1.8%	16.82	17.13	16.25	830,276
Sep 26 2023	16.70	-0.47	-2.74%	17.23	17.765	16.50	653,319
Sep 25 2023	17.17	-0.07	-0.41%	17.09	17.44	16.07	264,329
Sep 22 2023	17.24	-1.07	-5.84%	18.31	18.32	17.18	235,978
Sep 21 2023	18.31	-0.91	-4.73%	18.96	18.99	17.905	267,835
Sep 20 2023	19.22	0.13	0.68%	19.19	19.695	19.05	134,289
Sep 19 2023	19.09	-0.05	-0.26%	19.25	19.25	18.67	295,325
Sep 18 2023	19.14	-0.36	-1.85%	19.54	19.95	18.745	197,422
Sep 15 2023	19.50	0.29	1.51%	19.24	19.55	18.87	929,022
Sep 14 2023	19.21	0.07	0.37%	19.76	19.77	18.94	199,347
Sep 13 2023	19.14	0.14	0.74%	19.03	19.85	18.81	208,219
Sep 12 2023	19.00	0.43	2.32%	18.61	19.24	18.40	209,503
Sep 11 2023	18.57	-0.40	-2.11%	19.00	19.16	18.14	323,912
Sep 08 2023	18.97	-1.02	-5.1%	19.99	19.99	18.45	366,616
Sep 07 2023	19.99	-0.40	-1.96%	20.15	20.84	19.92	335,534
Sep 06 2023	20.39	1.13	5.87%	19.37	21.00	18.75	457,697

RAPT Therapeutics

Delayed Upgrade Clock