Skip to main content
RAPT Therapeutics, Inc. (RAPT)
NASDAQ: RAPT · Real-Time Price · USD
1.080
+0.030 (2.86%)
At close: Nov 22, 2024, 4:00 PM
1.100
+0.020 (1.85%)
After-hours: Nov 22, 2024, 7:42 PM EST

RAPT Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.041.121.041.081.082.86%496,789
Nov 21, 20241.051.071.001.051.05-1.87%546,961
Nov 20, 20241.061.101.021.071.07-847,648
Nov 19, 20241.061.141.011.071.07-2.73%473,374
Nov 18, 20241.191.221.011.101.10-0.45%1,192,043
Nov 15, 20241.301.301.031.111.11-13.67%1,012,014
Nov 14, 20241.571.601.251.281.28-18.47%1,626,605
Nov 13, 20241.741.891.521.571.57-9.77%1,170,767
Nov 12, 20241.761.961.701.741.74-0.57%2,391,137
Nov 11, 20241.521.831.311.751.75-39.45%7,440,085
Nov 8, 20243.103.142.672.892.89-6.77%491,366
Nov 7, 20242.743.172.613.103.1013.97%595,536
Nov 6, 20242.543.322.442.722.7211.02%1,494,480
Nov 5, 20242.262.452.182.452.457.93%248,903
Nov 4, 20242.272.492.162.272.271.79%352,091
Nov 1, 20242.152.392.142.232.235.19%319,751
Oct 31, 20242.202.272.092.122.12-3.64%310,176
Oct 30, 20242.002.501.982.202.2010.00%780,936
Oct 29, 20241.912.221.912.002.003.63%536,700
Oct 28, 20241.882.021.871.931.932.12%128,094
Oct 25, 20241.771.921.741.891.896.78%218,700
Oct 24, 20241.741.821.701.771.772.91%215,496
Oct 23, 20241.761.801.661.721.72-3.91%172,431
Oct 22, 20241.671.791.661.791.798.81%172,693
Oct 21, 20241.791.821.641.651.65-8.10%223,483
Oct 18, 20241.701.831.701.791.795.92%268,791
Oct 17, 20241.741.741.671.691.69-3.43%126,018
Oct 16, 20241.831.831.731.751.75-3.31%114,423
Oct 15, 20241.921.921.801.811.81-6.22%118,457
Oct 14, 20241.821.931.811.931.936.04%199,818
Oct 11, 20241.681.821.681.821.828.98%155,752
Oct 10, 20241.881.881.661.671.67-10.70%259,822
Oct 9, 20241.851.971.791.871.87-0.53%109,145
Oct 8, 20241.931.931.771.881.88-205,071
Oct 7, 20241.982.091.871.881.88-6.00%117,798
Oct 4, 20242.012.081.952.002.000.50%160,452
Oct 3, 20242.242.361.971.991.99-11.56%389,958
Oct 2, 20241.822.351.812.252.2521.62%761,613
Oct 1, 20241.992.061.851.851.85-7.96%371,653
Sep 30, 20241.982.081.872.012.012.55%320,423
Sep 27, 20241.932.051.891.961.964.81%260,102
Sep 26, 20241.791.941.771.871.876.25%146,917
Sep 25, 20241.791.801.731.761.76-171,489
Sep 24, 20241.781.871.731.761.76-278,376
Sep 23, 20241.821.851.751.761.76-1.68%222,382
Sep 20, 20241.901.951.791.791.79-7.25%708,089
Sep 19, 20241.901.961.821.931.936.04%112,059
Sep 18, 20241.931.961.821.821.82-4.21%161,582
Sep 17, 20241.901.971.841.901.901.06%202,155
Sep 16, 20241.972.041.861.881.88-3.59%231,698
Sep 13, 20241.952.001.901.951.951.04%231,348
Sep 12, 20241.952.021.901.931.93-131,650
Sep 11, 20241.972.041.901.931.93-3.02%225,360
Sep 10, 20242.042.101.911.991.99-1.00%223,538
Sep 9, 20241.792.071.772.012.019.84%553,824
Sep 6, 20241.901.941.801.831.83-5.18%248,984
Sep 5, 20242.042.041.931.931.93-5.39%263,598
Sep 4, 20241.992.071.942.042.040.99%196,115
Sep 3, 20242.082.141.952.022.02-1.70%267,481
Aug 30, 20242.172.242.022.062.06-5.30%342,234
Aug 29, 20242.292.382.162.172.17-4.41%132,707
Aug 28, 20242.302.372.122.272.27-2.16%285,400
Aug 27, 20242.432.442.322.322.32-4.92%175,384
Aug 26, 20242.332.452.252.442.444.72%431,994
Aug 23, 20242.332.482.302.332.331.30%213,996
Aug 22, 20242.532.532.282.302.30-8.73%178,569
Aug 21, 20242.442.552.432.522.522.02%217,599
Aug 20, 20242.312.502.302.472.476.47%355,107
Aug 19, 20242.202.432.202.322.325.94%245,682
Aug 16, 20242.242.292.122.192.19-3.10%234,429
Aug 15, 20242.172.282.162.262.265.61%363,568
Aug 14, 20242.482.492.132.142.14-13.36%373,340
Aug 13, 20242.472.622.442.472.470.82%337,205
Aug 12, 20242.262.642.222.452.457.93%504,807
Aug 9, 20242.392.462.272.272.27-3.81%175,203
Aug 8, 20242.452.522.192.362.36-2.07%252,148
Aug 7, 20242.692.792.372.412.41-8.71%298,198
Aug 6, 20242.722.842.622.642.64-2.58%176,760
Aug 5, 20242.782.792.682.712.71-8.45%284,868
Aug 2, 20242.993.042.952.962.96-5.13%315,011
Aug 1, 20243.133.203.013.123.12-0.64%248,157
Jul 31, 20243.083.313.043.143.142.61%257,150
Jul 30, 20243.233.262.983.063.06-6.13%347,806
Jul 29, 20243.323.483.263.263.26-2.40%227,390
Jul 26, 20243.193.363.183.343.347.05%182,097
Jul 25, 20243.173.203.013.123.12-1.27%425,511
Jul 24, 20243.053.262.993.163.163.61%948,107
Jul 23, 20243.143.203.033.053.05-2.56%242,436
Jul 22, 20243.293.393.133.133.13-4.86%329,437
Jul 19, 20243.443.463.203.293.29-4.08%285,277
Jul 18, 20243.623.703.393.433.43-5.64%185,688
Jul 17, 20243.713.763.563.643.64-3.07%1,020,436
Jul 16, 20243.633.833.603.753.755.04%288,023
Jul 15, 20243.423.623.373.573.574.08%271,739
Jul 12, 20243.543.683.403.433.43-1.44%284,848
Jul 11, 20243.473.683.423.483.483.57%479,033
Jul 10, 20243.213.383.153.363.364.35%259,209
Jul 9, 20242.953.302.923.223.229.52%343,924
Jul 8, 20242.832.982.772.942.945.00%380,282
Jul 5, 20242.752.902.612.802.802.94%475,322