Rapport Therapeutics, Inc. (RAPP)
NASDAQ: RAPP · Real-Time Price · USD
10.50
-0.60 (-5.41%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Rapport Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202510.9611.3110.4510.6210.62-4.32%72,054
Apr 24, 202511.3411.6510.7811.1011.10-2.46%77,755
Apr 23, 202511.8412.8511.3311.3811.38-1.47%176,172
Apr 22, 202510.3011.8910.3011.5511.5511.27%136,308
Apr 21, 20259.9810.659.8110.3810.382.27%118,746
Apr 17, 20259.6210.379.0110.1510.154.00%99,843
Apr 16, 20259.599.939.059.769.761.67%76,025
Apr 15, 20259.7810.039.189.609.60-2.44%111,007
Apr 14, 20259.4310.129.169.849.846.26%238,609
Apr 11, 20258.709.288.169.269.267.30%121,600
Apr 10, 20258.549.058.108.638.63-3.90%117,028
Apr 9, 20258.409.547.808.988.982.98%134,789
Apr 8, 202510.2011.028.638.728.72-8.31%301,868
Apr 7, 20258.859.998.549.519.515.78%494,139
Apr 4, 20257.909.147.858.998.995.52%343,370
Apr 3, 20259.219.698.268.528.52-14.46%241,948
Apr 2, 20259.3310.399.199.969.964.18%160,520
Apr 1, 20259.949.949.259.569.56-4.69%159,354
Mar 31, 20259.9010.339.3710.0310.03-0.20%159,839
Mar 28, 20259.6910.189.5810.0510.053.61%108,870
Mar 27, 20259.699.859.159.709.70-199,575
Mar 26, 20259.9611.079.479.709.70-3.48%182,832
Mar 25, 202510.2510.359.4110.0510.05-1.66%218,821
Mar 24, 20259.9010.609.7210.2210.225.14%230,921
Mar 21, 202510.0410.269.119.729.72-3.95%1,486,025
Mar 20, 20259.5310.189.3010.1210.123.48%252,104
Mar 19, 20259.8910.309.689.789.78-1.51%397,595
Mar 18, 202510.1910.549.539.939.93-2.46%170,071
Mar 17, 202510.3910.829.9410.1810.18-3.14%170,600
Mar 14, 202510.4311.3410.2910.5110.514.89%185,766
Mar 13, 202510.3010.559.6710.0210.020.10%227,752
Mar 12, 20259.4410.359.2310.0110.0111.72%298,369
Mar 11, 20258.279.268.068.968.968.34%283,633
Mar 10, 20258.408.667.958.278.27-3.73%352,649
Mar 7, 20257.808.667.758.598.596.31%257,585
Mar 6, 20259.9110.347.408.088.08-22.83%486,301
Mar 5, 202510.0210.699.7010.4710.474.80%294,339
Mar 4, 20256.6310.856.439.999.9939.72%1,241,781
Mar 3, 20259.659.887.137.157.15-28.71%428,651
Feb 28, 202510.7311.009.7310.0310.03-6.61%455,530
Feb 27, 202511.0511.4910.5210.7410.74-2.72%193,983
Feb 26, 202511.7112.1611.0311.0411.04-6.28%289,850
Feb 25, 202513.3113.6611.4311.7811.78-11.03%293,697
Feb 24, 202512.8513.3812.3313.2413.244.42%355,533
Feb 21, 202513.2113.2512.5012.6812.68-2.46%155,236
Feb 20, 202513.5914.1312.9313.0013.00-4.90%100,767
Feb 19, 202513.7814.6013.1713.6713.67-2.64%88,607
Feb 18, 202515.9516.0414.0014.0414.04-11.70%83,395
Feb 14, 202515.9216.6015.7515.9015.900.82%75,763
Feb 13, 202515.7916.8515.4315.7715.77-2.23%79,089