Repare Therapeutics Inc (RPTX) Historical Stock Data
3.03 ↑0.00 (0.17%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RPTX is down -2.37% a day on average. There have been 10 days where Repare Therapeutics Inc closed green and 20 days where RPTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 5.17 | 5.24 | ↑$0.07 (1.35%) | 5.15 | 5.48 | 64.46K |
| 2024-03-18 | 5.28 | 5.17 | ↓$0.11 (-2.08%) | 5.11 | 5.33 | 45.78K |
| 2024-03-15 | 5.26 | 5.29 | ↑$0.03 (0.57%) | 5.26 | 5.66 | 122.67K |
| 2024-03-14 | 5.36 | 5.22 | ↓$0.14 (-2.61%) | 5.08 | 5.36 | 58.80K |
| 2024-03-13 | 5.26 | 5.40 | ↑$0.14 (2.66%) | 5.19 | 5.56 | 40.32K |
| 2024-03-12 | 5.32 | 5.25 | ↓$0.07 (-1.32%) | 5.08 | 5.42 | 61.64K |
| 2024-03-11 | 5.98 | 5.38 | ↓$0.60 (-10.03%) | 5.31 | 6.03 | 74.85K |
| 2024-03-08 | 6.08 | 5.85 | ↓$0.23 (-3.78%) | 5.58 | 6.08 | 140.31K |
| 2024-03-07 | 6.06 | 6.00 | ↓$0.06 (-0.99%) | 5.86 | 6.33 | 119.72K |
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!!!