Repare Therapeutics Inc (RPTX) Historical Stock Data
2.23 ↑0.06 (2.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPTX is down -0.03% a day on average. There have been 16 days where Repare Therapeutics Inc closed green and 14 days where RPTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 2.16 | 2.23 | ↑$0.07 (3.24%) | 2.14 | 2.24 | 382.39K |
| 2025-12-03 | 2.12 | 2.17 | ↑$0.05 (2.36%) | 2.11 | 2.17 | 223.07K |
| 2025-12-02 | 2.13 | 2.13 | ↓$0.00 (-0.23%) | 2.12 | 2.16 | 172.01K |
| 2025-12-01 | 2.18 | 2.13 | ↓$0.05 (-2.29%) | 2.10 | 2.18 | 467.50K |
| 2025-11-28 | 2.19 | 2.18 | ↓$0.01 (-0.46%) | 2.18 | 2.22 | 128.57K |
| 2025-11-26 | 2.11 | 2.21 | ↑$0.10 (4.74%) | 2.10 | 2.21 | 579.04K |
| 2025-11-25 | 2.12 | 2.12 | ↑$0.00 (0.00%) | 2.11 | 2.15 | 488.29K |
| 2025-11-24 | 2.12 | 2.12 | ↑$0.00 (0.00%) | 2.11 | 2.14 | 497.41K |
| 2025-11-21 | 2.13 | 2.11 | ↓$0.02 (-0.94%) | 2.10 | 2.19 | 1.18M |
| 2025-11-20 | 2.19 | 2.10 | ↓$0.09 (-4.11%) | 2.08 | 2.19 | 4.86M |
| 2025-11-19 | 2.23 | 2.15 | ↓$0.08 (-3.59%) | 2.14 | 2.25 | 1.40M |
| 2025-11-18 | 2.22 | 2.23 | ↑$0.01 (0.45%) | 2.17 | 2.30 | 1.77M |
| 2025-11-17 | 2.03 | 2.18 | ↑$0.15 (7.39%) | 2.02 | 2.21 | 7.49M |
| 2025-11-14 | 1.68 | 1.65 | ↓$0.03 (-1.79%) | 1.65 | 1.72 | 2.92M |
| 2025-11-13 | 1.71 | 1.69 | ↓$0.02 (-1.17%) | 1.68 | 1.74 | 117.51K |
| 2025-11-12 | 1.74 | 1.72 | ↓$0.02 (-1.15%) | 1.69 | 1.74 | 123.67K |
| 2025-11-11 | 1.71 | 1.73 | ↑$0.02 (1.17%) | 1.69 | 1.75 | 103.55K |
| 2025-11-10 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.70 | 1.75 | 102.89K |
| 2025-11-07 | 1.68 | 1.69 | ↑$0.01 (0.60%) | 1.65 | 1.75 | 151.63K |
| 2025-11-06 | 1.76 | 1.69 | ↓$0.07 (-3.98%) | 1.67 | 1.76 | 422.14K |
| 2025-11-05 | 1.79 | 1.73 | ↓$0.06 (-3.35%) | 1.72 | 1.79 | 146.35K |
| 2025-11-04 | 1.82 | 1.78 | ↓$0.04 (-2.20%) | 1.78 | 1.86 | 115.08K |
| 2025-11-03 | 1.84 | 1.84 | ↑$0.00 (0.00%) | 1.75 | 1.86 | 180.43K |
| 2025-10-31 | 1.77 | 1.84 | ↑$0.07 (3.95%) | 1.77 | 1.87 | 48.05K |
| 2025-10-30 | 1.76 | 1.77 | ↑$0.01 (0.57%) | 1.72 | 1.78 | 118.81K |
| 2025-10-29 | 1.80 | 1.78 | ↓$0.02 (-1.11%) | 1.75 | 1.80 | 151.13K |
| 2025-10-28 | 1.88 | 1.79 | ↓$0.09 (-4.79%) | 1.76 | 1.89 | 287.10K |
| 2025-10-27 | 1.86 | 1.87 | ↑$0.01 (0.54%) | 1.81 | 1.91 | 197.08K |
| 2025-10-24 | 1.93 | 1.96 | ↑$0.03 (1.55%) | 1.91 | 1.97 | 206.71K |
| 2025-10-23 | 1.88 | 1.93 | ↑$0.05 (2.66%) | 1.88 | 1.97 | 193.72K |
Create an account or log in to view more rows.
$RPTX Same thing
different day
$RPTX here to raid
$RPTX has just been halted from trading.
$RPTX we back boys
$RPTX Market is going to crash hard tomorrow.
$RPTX fuck all u greedy bulls
$RPTX CHUG CHUG CHUG
$RPTX Green by EOD guarentee
$RPTX Overpower the algos!
$RPTX Many many bears