RAPT Therapeutics, Inc. (RAPT)
NASDAQ: RAPT · Real-Time Price · USD
1.870
+0.110 (6.25%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 1.79 | 1.80 | 1.73 | 1.76 | 1.76 | - | 171,489 |
| Sep 24, 2024 | 1.78 | 1.87 | 1.73 | 1.76 | 1.76 | - | 278,376 |
| Sep 23, 2024 | 1.82 | 1.85 | 1.75 | 1.76 | 1.76 | -1.68% | 222,382 |
| Sep 20, 2024 | 1.90 | 1.95 | 1.79 | 1.79 | 1.79 | -7.25% | 708,089 |
| Sep 19, 2024 | 1.90 | 1.96 | 1.82 | 1.93 | 1.93 | 6.04% | 112,059 |
| Sep 18, 2024 | 1.93 | 1.96 | 1.82 | 1.82 | 1.82 | -4.21% | 161,582 |
| Sep 17, 2024 | 1.90 | 1.97 | 1.84 | 1.90 | 1.90 | 1.06% | 202,155 |
| Sep 16, 2024 | 1.97 | 2.04 | 1.86 | 1.88 | 1.88 | -3.59% | 231,698 |
| Sep 13, 2024 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | 1.04% | 231,348 |
| Sep 12, 2024 | 1.95 | 2.02 | 1.90 | 1.93 | 1.93 | - | 131,650 |
| Sep 11, 2024 | 1.97 | 2.04 | 1.90 | 1.93 | 1.93 | -3.02% | 225,360 |
| Sep 10, 2024 | 2.04 | 2.10 | 1.91 | 1.99 | 1.99 | -1.00% | 223,538 |
| Sep 9, 2024 | 1.79 | 2.07 | 1.77 | 2.01 | 2.01 | 9.84% | 553,824 |
| Sep 6, 2024 | 1.90 | 1.94 | 1.80 | 1.83 | 1.83 | -5.18% | 248,984 |
| Sep 5, 2024 | 2.04 | 2.04 | 1.93 | 1.93 | 1.93 | -5.39% | 263,598 |
| Sep 4, 2024 | 1.99 | 2.07 | 1.94 | 2.04 | 2.04 | 0.99% | 196,115 |
| Sep 3, 2024 | 2.08 | 2.14 | 1.95 | 2.02 | 2.02 | -1.70% | 267,481 |
| Aug 30, 2024 | 2.17 | 2.24 | 2.02 | 2.06 | 2.06 | -5.30% | 342,234 |
| Aug 29, 2024 | 2.29 | 2.38 | 2.16 | 2.17 | 2.17 | -4.41% | 132,707 |
| Aug 28, 2024 | 2.30 | 2.37 | 2.12 | 2.27 | 2.27 | -2.16% | 285,400 |
| Aug 27, 2024 | 2.43 | 2.44 | 2.32 | 2.32 | 2.32 | -4.92% | 175,384 |
| Aug 26, 2024 | 2.33 | 2.45 | 2.25 | 2.44 | 2.44 | 4.72% | 431,994 |
| Aug 23, 2024 | 2.33 | 2.48 | 2.30 | 2.33 | 2.33 | 1.30% | 213,996 |
| Aug 22, 2024 | 2.53 | 2.53 | 2.28 | 2.30 | 2.30 | -8.73% | 178,569 |
| Aug 21, 2024 | 2.44 | 2.55 | 2.43 | 2.52 | 2.52 | 2.02% | 217,599 |
| Aug 20, 2024 | 2.31 | 2.50 | 2.30 | 2.47 | 2.47 | 6.47% | 355,107 |
| Aug 19, 2024 | 2.20 | 2.43 | 2.20 | 2.32 | 2.32 | 5.94% | 245,682 |
| Aug 16, 2024 | 2.24 | 2.29 | 2.12 | 2.19 | 2.19 | -3.10% | 234,429 |
| Aug 15, 2024 | 2.17 | 2.28 | 2.16 | 2.26 | 2.26 | 5.61% | 363,568 |
| Aug 14, 2024 | 2.48 | 2.49 | 2.13 | 2.14 | 2.14 | -13.36% | 373,340 |
| Aug 13, 2024 | 2.47 | 2.62 | 2.44 | 2.47 | 2.47 | 0.82% | 337,205 |
| Aug 12, 2024 | 2.26 | 2.64 | 2.22 | 2.45 | 2.45 | 7.93% | 504,807 |
| Aug 9, 2024 | 2.39 | 2.46 | 2.27 | 2.27 | 2.27 | -3.81% | 175,203 |
| Aug 8, 2024 | 2.45 | 2.52 | 2.19 | 2.36 | 2.36 | -2.07% | 252,148 |
| Aug 7, 2024 | 2.69 | 2.79 | 2.37 | 2.41 | 2.41 | -8.71% | 298,198 |
| Aug 6, 2024 | 2.72 | 2.84 | 2.62 | 2.64 | 2.64 | -2.58% | 176,760 |
| Aug 5, 2024 | 2.78 | 2.79 | 2.68 | 2.71 | 2.71 | -8.45% | 284,868 |
| Aug 2, 2024 | 2.99 | 3.04 | 2.95 | 2.96 | 2.96 | -5.13% | 315,011 |
| Aug 1, 2024 | 3.13 | 3.20 | 3.01 | 3.12 | 3.12 | -0.64% | 248,157 |
| Jul 31, 2024 | 3.08 | 3.31 | 3.04 | 3.14 | 3.14 | 2.61% | 257,150 |
| Jul 30, 2024 | 3.23 | 3.26 | 2.98 | 3.06 | 3.06 | -6.13% | 347,806 |
| Jul 29, 2024 | 3.32 | 3.48 | 3.26 | 3.26 | 3.26 | -2.40% | 227,390 |
| Jul 26, 2024 | 3.19 | 3.36 | 3.18 | 3.34 | 3.34 | 7.05% | 182,097 |
| Jul 25, 2024 | 3.17 | 3.20 | 3.01 | 3.12 | 3.12 | -1.27% | 425,511 |
| Jul 24, 2024 | 3.05 | 3.26 | 2.99 | 3.16 | 3.16 | 3.61% | 948,107 |
| Jul 23, 2024 | 3.14 | 3.20 | 3.03 | 3.05 | 3.05 | -2.56% | 242,436 |
| Jul 22, 2024 | 3.29 | 3.39 | 3.13 | 3.13 | 3.13 | -4.86% | 329,437 |
| Jul 19, 2024 | 3.44 | 3.46 | 3.20 | 3.29 | 3.29 | -4.08% | 285,277 |
| Jul 18, 2024 | 3.62 | 3.70 | 3.39 | 3.43 | 3.43 | -5.64% | 185,688 |
| Jul 17, 2024 | 3.71 | 3.76 | 3.56 | 3.64 | 3.64 | -3.07% | 1,020,436 |
| Jul 16, 2024 | 3.63 | 3.83 | 3.60 | 3.75 | 3.75 | 5.04% | 288,023 |
| Jul 15, 2024 | 3.42 | 3.62 | 3.37 | 3.57 | 3.57 | 4.08% | 271,739 |
| Jul 12, 2024 | 3.54 | 3.68 | 3.40 | 3.43 | 3.43 | -1.44% | 284,848 |
| Jul 11, 2024 | 3.47 | 3.68 | 3.42 | 3.48 | 3.48 | 3.57% | 479,033 |
| Jul 10, 2024 | 3.21 | 3.38 | 3.15 | 3.36 | 3.36 | 4.35% | 259,209 |
| Jul 9, 2024 | 2.95 | 3.30 | 2.92 | 3.22 | 3.22 | 9.52% | 343,924 |
| Jul 8, 2024 | 2.83 | 2.98 | 2.77 | 2.94 | 2.94 | 5.00% | 380,282 |
| Jul 5, 2024 | 2.75 | 2.90 | 2.61 | 2.80 | 2.80 | 2.94% | 475,322 |
| Jul 3, 2024 | 2.79 | 2.86 | 2.68 | 2.72 | 2.72 | -2.51% | 230,668 |
| Jul 2, 2024 | 2.87 | 2.91 | 2.71 | 2.79 | 2.79 | -3.12% | 364,473 |
| Jul 1, 2024 | 3.03 | 3.11 | 2.88 | 2.88 | 2.88 | -5.57% | 304,383 |
| Jun 28, 2024 | 2.89 | 3.06 | 2.81 | 3.05 | 3.05 | 5.54% | 1,453,427 |
| Jun 27, 2024 | 3.06 | 3.09 | 2.88 | 2.89 | 2.89 | -5.25% | 215,593 |
| Jun 26, 2024 | 3.08 | 3.08 | 2.93 | 3.05 | 3.05 | -0.97% | 364,625 |
| Jun 25, 2024 | 3.24 | 3.25 | 3.06 | 3.08 | 3.08 | -4.94% | 248,063 |
| Jun 24, 2024 | 3.16 | 3.34 | 3.16 | 3.24 | 3.24 | 3.18% | 277,397 |
| Jun 21, 2024 | 3.11 | 3.28 | 3.06 | 3.14 | 3.14 | 1.62% | 674,100 |
| Jun 20, 2024 | 3.16 | 3.21 | 2.99 | 3.09 | 3.09 | -3.13% | 339,737 |
| Jun 18, 2024 | 3.30 | 3.41 | 3.14 | 3.19 | 3.19 | -3.63% | 335,842 |
| Jun 17, 2024 | 3.33 | 3.43 | 3.17 | 3.31 | 3.31 | -0.30% | 779,238 |
| Jun 14, 2024 | 3.45 | 3.50 | 3.26 | 3.32 | 3.32 | -4.60% | 356,905 |
| Jun 13, 2024 | 3.55 | 3.60 | 3.42 | 3.48 | 3.48 | -1.97% | 292,913 |
| Jun 12, 2024 | 3.74 | 3.95 | 3.52 | 3.55 | 3.55 | -3.79% | 462,600 |
| Jun 11, 2024 | 3.78 | 3.85 | 3.64 | 3.69 | 3.69 | -3.40% | 569,995 |
| Jun 10, 2024 | 3.86 | 3.99 | 3.75 | 3.82 | 3.82 | -0.52% | 769,106 |
| Jun 7, 2024 | 4.00 | 4.01 | 3.82 | 3.84 | 3.84 | -4.71% | 365,097 |
| Jun 6, 2024 | 4.20 | 4.21 | 4.03 | 4.03 | 4.03 | -3.36% | 279,661 |
| Jun 5, 2024 | 3.94 | 4.23 | 3.88 | 4.17 | 4.17 | 5.84% | 665,841 |
| Jun 4, 2024 | 3.96 | 4.04 | 3.86 | 3.94 | 3.94 | -1.01% | 486,918 |
| Jun 3, 2024 | 4.04 | 4.60 | 3.95 | 3.98 | 3.98 | -0.75% | 889,908 |
| May 31, 2024 | 4.08 | 4.28 | 4.00 | 4.01 | 4.01 | -0.99% | 1,038,471 |
| May 30, 2024 | 3.95 | 4.23 | 3.92 | 4.05 | 4.05 | 2.53% | 583,549 |
| May 29, 2024 | 4.03 | 4.17 | 3.88 | 3.95 | 3.95 | -3.07% | 595,766 |
| May 28, 2024 | 4.22 | 4.39 | 4.06 | 4.08 | 4.08 | -2.51% | 383,018 |
| May 24, 2024 | 4.50 | 4.54 | 4.09 | 4.18 | 4.18 | -6.80% | 448,446 |
| May 23, 2024 | 4.64 | 4.74 | 4.41 | 4.49 | 4.49 | -3.13% | 506,740 |
| May 22, 2024 | 4.51 | 4.76 | 4.38 | 4.63 | 4.63 | 0.87% | 718,382 |
| May 21, 2024 | 4.01 | 4.83 | 3.95 | 4.59 | 4.59 | 14.75% | 1,580,510 |
| May 20, 2024 | 4.06 | 4.10 | 3.95 | 4.00 | 4.00 | -0.99% | 710,323 |
| May 17, 2024 | 4.17 | 4.23 | 4.03 | 4.04 | 4.04 | -2.42% | 542,373 |
| May 16, 2024 | 4.25 | 4.27 | 4.08 | 4.14 | 4.14 | -2.47% | 595,156 |
| May 15, 2024 | 4.10 | 4.29 | 4.05 | 4.25 | 4.25 | 6.13% | 1,206,430 |
| May 14, 2024 | 4.35 | 4.42 | 3.98 | 4.00 | 4.00 | -9.09% | 1,274,449 |
| May 13, 2024 | 4.33 | 4.48 | 4.31 | 4.40 | 4.40 | 1.62% | 1,074,251 |
| May 10, 2024 | 4.54 | 4.63 | 4.18 | 4.33 | 4.33 | -7.08% | 2,152,912 |
| May 9, 2024 | 5.25 | 6.05 | 4.39 | 4.66 | 4.66 | -41.60% | 4,874,457 |
| May 8, 2024 | 8.00 | 8.12 | 7.82 | 7.98 | 7.98 | -1.24% | 868,122 |
| May 7, 2024 | 8.27 | 8.30 | 8.03 | 8.08 | 8.08 | -2.42% | 254,313 |
| May 6, 2024 | 8.39 | 8.44 | 8.20 | 8.28 | 8.28 | -0.60% | 298,961 |
| May 3, 2024 | 8.28 | 8.58 | 8.15 | 8.33 | 8.33 | 2.52% | 587,552 |