RAPT Therapeutics Inc (RAPT) Historical Stock Data
7.80 ↓0.10 (-1.27%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RAPT is down -0.16% a day on average. There have been 13 days where RAPT Therapeutics Inc closed green and 17 days where RAPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.82 | 7.80 | ↓$0.02 (-0.26%) | 7.52 | 7.92 | 855.10K |
| 2024-04-24 | 8.02 | 7.90 | ↓$0.12 (-1.50%) | 7.81 | 8.08 | 291.65K |
| 2024-04-23 | 7.98 | 8.00 | ↑$0.02 (0.25%) | 7.97 | 8.24 | 333.83K |
| 2024-04-22 | 8.00 | 7.86 | ↓$0.14 (-1.75%) | 7.76 | 8.15 | 377.32K |
| 2024-04-19 | 7.87 | 7.95 | ↑$0.08 (1.02%) | 7.62 | 7.96 | 791.50K |
| 2024-04-18 | 7.99 | 7.93 | ↓$0.06 (-0.75%) | 7.85 | 8.15 | 709.87K |
| 2024-04-17 | 8.17 | 8.04 | ↓$0.13 (-1.59%) | 7.94 | 8.31 | 709.60K |
| 2024-04-16 | 8.48 | 8.13 | ↓$0.35 (-4.13%) | 8.06 | 8.57 | 1.24M |
| 2024-04-15 | 9.19 | 8.54 | ↓$0.65 (-7.07%) | 8.43 | 9.19 | 1.11M |
| 2024-04-12 | 9.27 | 9.19 | ↓$0.08 (-0.86%) | 8.99 | 9.32 | 1.19M |
| 2024-04-11 | 9.05 | 9.38 | ↑$0.33 (3.65%) | 8.90 | 9.65 | 1.02M |
| 2024-04-10 | 8.38 | 9.02 | ↑$0.64 (7.64%) | 8.06 | 9.02 | 1.46M |
| 2024-04-09 | 8.32 | 8.44 | ↑$0.12 (1.44%) | 8.22 | 8.60 | 1.54M |
| 2024-04-08 | 7.87 | 8.32 | ↑$0.45 (5.72%) | 7.80 | 8.36 | 1.14M |
| 2024-04-05 | 8.02 | 7.90 | ↓$0.12 (-1.50%) | 7.83 | 8.23 | 536.67K |
| 2024-04-04 | 8.50 | 8.01 | ↓$0.49 (-5.76%) | 8.00 | 8.67 | 451.20K |
| 2024-04-03 | 8.16 | 8.36 | ↑$0.20 (2.45%) | 8.14 | 8.38 | 349.87K |
| 2024-04-02 | 8.30 | 8.21 | ↓$0.09 (-1.08%) | 8.12 | 8.40 | 473.86K |
| 2024-04-01 | 8.92 | 8.45 | ↓$0.47 (-5.27%) | 8.40 | 8.95 | 564.74K |
| 2024-03-28 | 8.86 | 8.98 | ↑$0.12 (1.35%) | 8.71 | 9.00 | 860.93K |
| 2024-03-27 | 8.42 | 8.93 | ↑$0.51 (6.06%) | 8.35 | 9.01 | 635.08K |
| 2024-03-26 | 8.40 | 8.40 | ↑$0.00 (0.00%) | 8.29 | 8.54 | 571.68K |
| 2024-03-25 | 8.40 | 8.27 | ↓$0.13 (-1.55%) | 8.22 | 8.56 | 861.04K |
| 2024-03-22 | 8.50 | 8.33 | ↓$0.17 (-2.00%) | 8.26 | 8.60 | 805.28K |
| 2024-03-21 | 8.75 | 8.51 | ↓$0.24 (-2.74%) | 8.50 | 9.11 | 841.12K |
| 2024-03-20 | 8.62 | 8.68 | ↑$0.06 (0.70%) | 8.29 | 8.80 | 0.99M |
| 2024-03-19 | 8.29 | 8.64 | ↑$0.35 (4.22%) | 8.29 | 8.70 | 885.83K |
| 2024-03-18 | 8.52 | 8.33 | ↓$0.19 (-2.23%) | 8.15 | 8.67 | 795.97K |
| 2024-03-15 | 8.32 | 8.47 | ↑$0.15 (1.80%) | 8.31 | 8.74 | 2.14M |
| 2024-03-14 | 8.49 | 8.41 | ↓$0.08 (-0.94%) | 8.10 | 8.69 | 1.12M |
Create an account or log in to view more rows.
$RAPT LFGGGGGG
$RAPT Love this stock.
Light taps
$RAPT this is my only green stonk!
I really like this stonk.
$RAPT has just been halted from trading.
$RAPT looks like a loading
$RAPT hello
please hold.
$RAPT I’ll be buying more if this dips!
$RAPT soon
$RAPT Take it Bears !
$RAPT eyeing for a scalp