Repare Therapeutics Inc (RPTX) Historical Stock Data
12.46 ↓0.21 (-1.66%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, RPTX is down -0.50% 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 |
|---|---|---|---|---|---|---|
| 2023-01-26 | 12.73 | 12.46 | ↓$0.27 (-2.12%) | 12.07 | 12.73 | 140.90K |
| 2023-01-25 | 12.21 | 12.67 | ↑$0.46 (3.77%) | 12.14 | 12.75 | 120.89K |
| 2023-01-24 | 12.29 | 12.51 | ↑$0.22 (1.79%) | 12.20 | 12.52 | 86.60K |
| 2023-01-23 | 11.86 | 12.36 | ↑$0.50 (4.22%) | 11.68 | 12.37 | 97.32K |
| 2023-01-20 | 12.05 | 11.82 | ↓$0.23 (-1.91%) | 11.57 | 12.15 | 140.81K |
| 2023-01-19 | 12.19 | 12.05 | ↓$0.14 (-1.15%) | 11.78 | 12.23 | 192.27K |
| 2023-01-18 | 12.61 | 12.21 | ↓$0.40 (-3.17%) | 12.05 | 13.34 | 153.41K |
| 2023-01-17 | 12.77 | 12.61 | ↓$0.16 (-1.25%) | 12.54 | 12.93 | 89.99K |
| 2023-01-13 | 13.07 | 12.85 | ↓$0.22 (-1.68%) | 12.58 | 13.32 | 122.78K |
| 2023-01-12 | 12.34 | 13.18 | ↑$0.84 (6.81%) | 11.81 | 13.26 | 158.63K |
| 2023-01-11 | 12.84 | 12.28 | ↓$0.56 (-4.36%) | 12.17 | 13.35 | 118.98K |
| 2023-01-10 | 13.42 | 13.33 | ↓$0.09 (-0.67%) | 12.82 | 13.98 | 117.22K |
| 2023-01-09 | 14.22 | 13.46 | ↓$0.76 (-5.34%) | 13.46 | 14.57 | 73.19K |
| 2023-01-06 | 15.10 | 14.25 | ↓$0.85 (-5.63%) | 13.52 | 15.10 | 153.06K |
| 2023-01-05 | 15.03 | 14.55 | ↓$0.48 (-3.19%) | 14.52 | 15.27 | 96.60K |
| 2023-01-04 | 13.55 | 15.06 | ↑$1.51 (11.14%) | 13.45 | 15.21 | 261.92K |
| 2023-01-03 | 14.85 | 13.53 | ↓$1.32 (-8.89%) | 13.53 | 15.28 | 113.83K |
| 2022-12-30 | 14.93 | 14.71 | ↓$0.22 (-1.47%) | 14.39 | 15.38 | 287.29K |
| 2022-12-29 | 14.51 | 15.11 | ↑$0.60 (4.14%) | 14.35 | 15.26 | 203.87K |
| 2022-12-28 | 14.25 | 14.38 | ↑$0.13 (0.91%) | 13.82 | 14.76 | 211.64K |
| 2022-12-27 | 14.45 | 14.25 | ↓$0.20 (-1.38%) | 13.92 | 14.59 | 213.46K |
| 2022-12-23 | 14.65 | 14.54 | ↓$0.11 (-0.75%) | 14.26 | 14.82 | 81.99K |
| 2022-12-22 | 14.79 | 14.80 | ↑$0.01 (0.07%) | 14.23 | 14.85 | 132.53K |
| 2022-12-21 | 14.86 | 14.95 | ↑$0.09 (0.61%) | 14.62 | 15.31 | 135.45K |
| 2022-12-20 | 14.73 | 14.78 | ↑$0.05 (0.34%) | 14.20 | 14.91 | 181.51K |
| 2022-12-19 | 15.40 | 14.80 | ↓$0.60 (-3.90%) | 14.02 | 15.44 | 373.80K |
| 2022-12-16 | 14.85 | 15.34 | ↑$0.49 (3.30%) | 14.42 | 15.82 | 137.09K |
| 2022-12-15 | 14.64 | 14.93 | ↑$0.29 (1.98%) | 14.61 | 15.43 | 91.72K |
| 2022-12-14 | 15.35 | 14.86 | ↓$0.49 (-3.19%) | 14.44 | 15.40 | 121.99K |
| 2022-12-13 | 16.11 | 15.45 | ↓$0.66 (-4.10%) | 14.87 | 16.41 | 220.81K |
Create an account or log in to view more rows.
$RPTX buy buy buy!!
$RPTX holdddd it tight yall
$RPTX just fucking go already jeesh
$RPTX Good night bears!
$RPTX so tired of this pos let's fly already
$RPTX It’s that TIME!! To Double down!
$RPTX we just getting started
$RPTX I actually want the market pullback 5% is pretty crazy how this market keep going and going
$RPTX called it
$RPTX the market is selling off