RAPT Therapeutics Inc (RAPT) Historical Stock Data
13.66 ↑1.16 (9.28%)
As of May 25, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, RAPT is down -2.17% a day on average. There have been 10 days where RAPT Therapeutics Inc closed green and 20 days where RAPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 12.37 | 12.50 | ↑$0.13 (1.05%) | 11.61 | 12.70 | 499.08K |
| 2022-05-23 | 13.60 | 12.56 | ↓$1.04 (-7.65%) | 12.37 | 13.60 | 151.86K |
| 2022-05-20 | 13.91 | 13.44 | ↓$0.47 (-3.38%) | 12.67 | 13.95 | 209.05K |
| 2022-05-19 | 13.25 | 13.27 | ↑$0.02 (0.15%) | 12.83 | 14.12 | 437.52K |
| 2022-05-18 | 14.25 | 13.43 | ↓$0.82 (-5.75%) | 13.26 | 14.80 | 424.65K |
| 2022-05-17 | 14.15 | 14.87 | ↑$0.72 (5.09%) | 13.95 | 14.99 | 280.52K |
| 2022-05-16 | 14.29 | 13.75 | ↓$0.54 (-3.78%) | 13.65 | 14.89 | 355.50K |
| 2022-05-13 | 12.91 | 14.41 | ↑$1.50 (11.62%) | 12.88 | 14.66 | 533.08K |
| 2022-05-12 | 10.94 | 12.16 | ↑$1.22 (11.15%) | 10.94 | 12.76 | 407.34K |
| 2022-05-11 | 11.56 | 11.16 | ↓$0.40 (-3.46%) | 10.94 | 12.85 | 799.75K |
| 2022-05-10 | 10.98 | 11.08 | ↑$0.10 (0.91%) | 10.35 | 11.83 | 1.94M |
| 2022-05-09 | 11.63 | 10.26 | ↓$1.37 (-11.78%) | 9.86 | 11.96 | 532.33K |
| 2022-05-06 | 13.07 | 11.81 | ↓$1.26 (-9.64%) | 11.76 | 13.07 | 412.49K |
| 2022-05-05 | 14.91 | 13.34 | ↓$1.57 (-10.53%) | 13.03 | 14.91 | 250.86K |
| 2022-05-04 | 15.05 | 14.96 | ↓$0.09 (-0.60%) | 13.51 | 15.08 | 212.57K |
| 2022-05-03 | 15.12 | 15.22 | ↑$0.10 (0.66%) | 14.82 | 15.75 | 247.70K |
| 2022-05-02 | 15.10 | 15.17 | ↑$0.07 (0.46%) | 14.44 | 15.92 | 342.69K |
| 2022-04-29 | 15.93 | 15.13 | ↓$0.80 (-5.02%) | 14.77 | 16.18 | 620.59K |
| 2022-04-28 | 15.95 | 15.90 | ↓$0.05 (-0.31%) | 14.88 | 16.51 | 496.73K |
| 2022-04-27 | 17.18 | 15.44 | ↓$1.74 (-10.13%) | 15.33 | 17.18 | 296.50K |
| 2022-04-26 | 18.50 | 17.12 | ↓$1.38 (-7.46%) | 16.92 | 18.82 | 189.07K |
| 2022-04-25 | 18.04 | 18.83 | ↑$0.79 (4.38%) | 18.04 | 19.38 | 135.34K |
| 2022-04-22 | 18.83 | 18.28 | ↓$0.55 (-2.92%) | 18.14 | 19.40 | 193.39K |
| 2022-04-21 | 20.44 | 18.97 | ↓$1.47 (-7.19%) | 18.83 | 20.58 | 139.60K |
| 2022-04-20 | 20.48 | 20.12 | ↓$0.36 (-1.76%) | 19.58 | 20.68 | 144.61K |
| 2022-04-19 | 20.23 | 20.11 | ↓$0.12 (-0.59%) | 20.04 | 20.96 | 152.05K |
| 2022-04-18 | 20.72 | 19.99 | ↓$0.73 (-3.52%) | 19.61 | 21.24 | 215.09K |
| 2022-04-14 | 21.86 | 20.81 | ↓$1.05 (-4.80%) | 20.52 | 22.30 | 133.07K |
| 2022-04-13 | 21.20 | 21.98 | ↑$0.78 (3.68%) | 20.60 | 22.35 | 183.21K |
| 2022-04-12 | 22.12 | 21.21 | ↓$0.91 (-4.11%) | 20.73 | 22.95 | 133.63K |
Create an account or log in to view more rows.
$RAPT Now I'm worried....
$RAPT It's happening!
$RAPT I like it
$RAPT already bouncing back.
$RAPT buy and hodl friends. we may be early
but we are not wrong. very soon.
$RAPT now I buy
$RAPT this is my only green stonk!
I really like this stonk.
$RAPT buying time
added
$RAPT If options never existed
what do you think this stock would be trading at?
$RAPT we need to get moving