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