Repare Therapeutics Inc (RPTX) Historical Stock Data
3.46 ↑0.16 (4.85%)
As of May 2, 2024, 2:47pm EST.
Historical Data
In the past 30 trading days, RPTX is down -1.58% a day on average. There have been 12 days where Repare Therapeutics Inc closed green and 18 days where RPTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 3.09 | 3.30 | ↑$0.21 (6.80%) | 3.09 | 3.50 | 203.90K |
| 2024-04-30 | 3.22 | 3.10 | ↓$0.12 (-3.73%) | 3.06 | 3.22 | 166.42K |
| 2024-04-29 | 3.26 | 3.20 | ↓$0.06 (-1.84%) | 3.15 | 3.30 | 102.32K |
| 2024-04-26 | 3.18 | 3.20 | ↑$0.02 (0.63%) | 3.11 | 3.24 | 71.41K |
| 2024-04-25 | 3.26 | 3.15 | ↓$0.11 (-3.37%) | 3.11 | 3.26 | 82.16K |
| 2024-04-24 | 3.37 | 3.30 | ↓$0.07 (-2.08%) | 3.26 | 3.42 | 73.02K |
| 2024-04-23 | 3.24 | 3.36 | ↑$0.12 (3.70%) | 3.24 | 3.43 | 175.63K |
| 2024-04-22 | 3.16 | 3.26 | ↑$0.10 (3.16%) | 3.09 | 3.40 | 109.32K |
| 2024-04-19 | 3.02 | 3.15 | ↑$0.13 (4.30%) | 2.98 | 3.28 | 219.18K |
| 2024-04-18 | 3.19 | 3.02 | ↓$0.17 (-5.33%) | 3.00 | 3.25 | 140.29K |
| 2024-04-17 | 3.37 | 3.21 | ↓$0.16 (-4.75%) | 3.16 | 3.37 | 79.29K |
| 2024-04-16 | 3.47 | 3.34 | ↓$0.13 (-3.75%) | 3.24 | 3.47 | 85.22K |
| 2024-04-15 | 3.65 | 3.47 | ↓$0.18 (-4.93%) | 3.35 | 3.71 | 89.85K |
| 2024-04-12 | 3.88 | 3.65 | ↓$0.23 (-5.93%) | 3.61 | 3.98 | 94.02K |
| 2024-04-11 | 3.97 | 3.90 | ↓$0.07 (-1.76%) | 3.81 | 4.00 | 87.50K |
| 2024-04-10 | 3.90 | 3.94 | ↑$0.04 (1.03%) | 3.69 | 4.05 | 151.26K |
| 2024-04-09 | 4.03 | 3.94 | ↓$0.09 (-2.23%) | 3.91 | 4.14 | 56.28K |
| 2024-04-08 | 4.00 | 4.04 | ↑$0.04 (1.00%) | 3.93 | 4.14 | 62.68K |
| 2024-04-05 | 3.89 | 3.98 | ↑$0.09 (2.31%) | 3.82 | 4.12 | 97.17K |
| 2024-04-04 | 4.10 | 3.90 | ↓$0.20 (-4.88%) | 3.82 | 4.20 | 117.78K |
| 2024-04-03 | 4.37 | 4.11 | ↓$0.26 (-5.95%) | 3.99 | 4.42 | 167.05K |
| 2024-04-02 | 4.59 | 4.35 | ↓$0.24 (-5.23%) | 4.26 | 4.65 | 109.57K |
| 2024-04-01 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.51 | 4.77 | 182.31K |
| 2024-03-28 | 4.63 | 4.71 | ↑$0.08 (1.73%) | 4.35 | 4.88 | 247.68K |
| 2024-03-27 | 4.60 | 4.67 | ↑$0.07 (1.52%) | 4.51 | 4.77 | 116.85K |
| 2024-03-26 | 4.80 | 4.53 | ↓$0.27 (-5.62%) | 4.52 | 4.90 | 129.32K |
| 2024-03-25 | 5.03 | 4.76 | ↓$0.27 (-5.37%) | 4.71 | 5.03 | 59.62K |
| 2024-03-22 | 5.19 | 4.89 | ↓$0.30 (-5.78%) | 4.79 | 5.38 | 72.83K |
| 2024-03-21 | 5.27 | 5.20 | ↓$0.07 (-1.33%) | 5.19 | 5.52 | 53.61K |
| 2024-03-20 | 5.25 | 5.27 | ↑$0.02 (0.38%) | 4.99 | 5.36 | 73.78K |
Create an account or log in to view more rows.
$RPTX This stock is the golden ticket.
$RPTX i need more
$RPTX don’t be boring today beast
$RPTX we finna be at the top yo
$RPTX Many many bears
$RPTX one of the poorest performed stocks for a big name.
$RPTX i am trading for a better future!
$RPTX Wish I shorted
$RPTX buying time
added
$RPTX buy more doomers!!!