Repare Therapeutics Inc (RPTX)
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 | 0.24 | 20.8695652174 | 1.15 | 1.43 | 1.1 | 237890 | 1.19055713 | CS |
| 4 | 0.03 | 2.20588235294 | 1.36 | 1.44 | 1.1 | 376070 | 1.26243697 | CS |
| 12 | -2.11 | -60.2857142857 | 3.5 | 4.0695 | 1.1 | 493951 | 1.86911474 | CS |
| 26 | -1.62 | -53.8205980066 | 3.01 | 4.0695 | 1.1 | 272464 | 2.16971023 | CS |
| 52 | -5.73 | -80.4775280899 | 7.12 | 8.49 | 1.1 | 231921 | 3.0276518 | CS |
| 156 | -13.21 | -90.4794520548 | 14.6 | 18.68 | 1.1 | 250490 | 8.61253294 | CS |
| 260 | -30.66 | -95.6630265211 | 32.05 | 46.44 | 1.1 | 218028 | 13.65647012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.19 | -0.04 | -2.86 | 1.23 | 1.23 | 1.1726 | 128004 |
| 1738625700 | 1.225 | 0.01 | 0.41 | 1.19 | 1.24 | 1.18 | 184014 |
| 1738366500 | 1.22 | 0.03 | 2.52 | 1.22 | 1.27 | 1.19 | 310739 |
| 1738280100 | 1.19 | 0.04 | 3.93 | 1.15 | 1.22 | 1.145 | 227821 |
| 1738193700 | 1.145 | -0.01 | -0.43 | 1.15 | 1.16 | 1.1 | 334585 |
| 1738107300 | 1.15 | 0 | 0.00 | 1.15 | 1.17 | 1.11 | 287162 |
| 1738020900 | 1.15 | -0.08 | -6.50 | 1.18 | 1.2048 | 1.11 | 550261 |
| 1737761700 | 1.23 | 0.02 | 1.65 | 1.2 | 1.27 | 1.2 | 238320 |
| 1737675300 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1737588900 | 1.21 | -0.03 | -2.42 | 1.23 | 1.2387 | 1.2 | 273284 |
| 1737502500 | 1.24 | -0.04 | -2.75 | 1.29 | 1.31 | 1.22 | 346628 |
| 1737156900 | 1.275 | 0 | 0.39 | 1.28 | 1.3 | 1.26 | 236517 |
| 1737070500 | 1.27 | -0.01 | -0.78 | 1.29 | 1.32 | 1.24 | 235888 |
| 1736984100 | 1.28 | 0.01 | 0.79 | 1.3 | 1.36 | 1.28 | 245643 |
| 1736897700 | 1.27 | -0.04 | -3.05 | 1.33 | 1.35 | 1.2649999 | 174351 |
| 1736811300 | 1.31 | -0.07 | -5.07 | 1.3799999 | 1.44 | 1.29 | 745571 |
| 1736552100 | 1.3799999 | 0.1 | 7.81 | 1.2549999 | 1.42 | 1.23 | 1292597 |
| 1736379300 | 1.28 | -0.1 | -7.25 | 1.385 | 1.385 | 1.25 | 546238 |
| 1736292900 | 1.3799999 | 0 | 0.00 | 1.42 | 1.48 | 1.33 | 336929 |
| 1736206500 | 1.3799999 | -0.01 | -0.72 | 1.41 | 1.48 | 1.37 | 541707 |
| 1735947300 | 1.3899999 | 0.07 | 5.30 | 1.34 | 1.41 | 1.305 | 657504 |
| 1735860900 | 1.32 | 0.01 | 0.76 | 1.3158 | 1.3799999 | 1.3 | 455019 |
| 1735688100 | 1.31 | 0.06 | 4.80 | 1.27 | 1.34 | 1.2524 | 920037 |
| 1735601700 | 1.25 | -0.04 | -3.10 | 1.29 | 1.29 | 1.2 | 685773 |
| 1735342500 | 1.29 | -0.03 | -2.27 | 1.275 | 1.32 | 1.2549999 | 468474 |
| 1735256100 | 1.32 | -0.03 | -2.22 | 1.36 | 1.37 | 1.29 | 431669 |
| 1735077840 | 1.35 | 0 | 0.00 | 1.3 | 1.36 | 1.29 | 235842 |
| 1734996900 | 1.35 | 0.05 | 3.85 | 1.34 | 1.3779999 | 1.26 | 410387 |
| 1734737700 | 1.3 | -0.02 | -1.52 | 1.325 | 1.45 | 1.3 | 1068082 |
| 1734651300 | 1.32 | 0.06 | 4.76 | 1.3027 | 1.3799999 | 1.26 | 576522 |
| 1734564900 | 1.26 | -0.2 | -13.70 | 1.47 | 1.47 | 1.225 | 1170650 |
| 1734478500 | 1.46 | -0.14 | -8.75 | 1.55 | 1.59 | 1.45 | 723420 |
| 1734392100 | 1.6 | -0.17 | -9.60 | 1.82 | 1.83 | 1.55 | 1051483 |
| 1734132900 | 1.77 | -2.2 | -55.42 | 2.2700999 | 2.4 | 1.66 | 4561028 |
| 1734046500 | 3.97 | 0.37 | 10.28 | 3.751 | 4 | 3.45 | 1531051 |
| 1733960100 | 3.6 | 0.59 | 19.60 | 3.148 | 4.0695 | 3.0099999 | 1377859 |
| 1733873700 | 3.0099999 | -0.07 | -2.27 | 3.0099999 | 3.0299999 | 2.9655999 | 165497 |
| 1733787300 | 3.08 | -0.07 | -2.22 | 3.1533159 | 3.258 | 3.0099999 | 178269 |
| 1733528100 | 3.15 | 0.18 | 6.06 | 3.04 | 3.18 | 3 | 191066 |
| 1733441700 | 2.97 | 0.07 | 2.41 | 2.9 | 3.16 | 2.83 | 129333 |
| 1733355300 | 2.9 | -0.31 | -9.66 | 3.06 | 3.1993999 | 2.89 | 127829 |
| 1733268900 | 3.21 | 0.01 | 0.31 | 3.24 | 3.35 | 3.13 | 129501 |
| 1733182500 | 3.2 | -0.08 | -2.44 | 3.04 | 3.27 | 3.04 | 165718 |
| 1732917840 | 3.2799999 | -0.04 | -1.20 | 3.38 | 3.39 | 3.24 | 84447 |
| 1732750500 | 3.32 | 0.17 | 5.40 | 3.14 | 3.35 | 3.08 | 113614 |
| 1732664100 | 3.15 | 0.1 | 3.28 | 3.09 | 3.2 | 2.9901 | 129003 |
| 1732577700 | 3.05 | 0.24 | 8.54 | 2.87 | 3.05 | 2.85 | 184350 |
| 1732318500 | 2.81 | -0.16 | -5.39 | 2.97 | 3.09 | 2.7761 | 139083 |
| 1732232100 | 2.97 | 0.13 | 4.58 | 2.9 | 3.07 | 2.82 | 110832 |
| 1732145700 | 2.84 | -0.04 | -1.39 | 2.89 | 2.96 | 2.81 | 95139 |
| 1732059300 | 2.88 | -0.03 | -1.03 | 2.86 | 2.92 | 2.84 | 103371 |
| 1731972900 | 2.91 | -0.2 | -6.43 | 3.1 | 3.1999 | 2.9 | 496487 |
| 1731713700 | 3.11 | -0.14 | -4.31 | 3.25 | 3.25 | 2.75 | 232945 |
| 1731627300 | 3.25 | -0.01 | -0.31 | 3.3 | 3.32 | 3.21 | 136781 |
| 1731540900 | 3.2599999 | -0.24 | -6.72 | 3.5 | 3.54 | 3.22 | 140416 |
| 1731454500 | 3.495 | -0.21 | -5.54 | 3.77 | 3.77 | 3.4646 | 58472 |
| 1731368100 | 3.7 | 0.11 | 3.06 | 3.67 | 3.77 | 3.595 | 95981 |
| 1731108900 | 3.59 | 0.1 | 2.87 | 3.46 | 3.72 | 3.46 | 70882 |
| 1731022500 | 3.49 | -0.12 | -3.32 | 3.5581 | 3.69 | 3.37 | 133464 |
| 1730936100 | 3.61 | -0.29 | -7.44 | 3.99 | 4.05 | 3.5901 | 100591 |
| 1730849700 | 3.9 | 0.32 | 8.94 | 3.69 | 3.94 | 3.6006 | 134766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
