RAPT Therapeutics, Inc. (RAPT)
NASDAQ: RAPT · Real-Time Price · USD
0.8744
+0.0098 (1.13%)
At close: Apr 24, 2025, 4:00 PM
0.8003
-0.0741 (-8.47%)
Pre-market: Apr 25, 2025, 4:17 AM EDT

RAPT Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.860.890.810.870.871.13%741,959
Apr 23, 20250.840.980.840.860.865.28%1,220,948
Apr 22, 20250.790.830.790.820.825.01%849,519
Apr 21, 20250.790.810.770.780.78-1.08%670,789
Apr 17, 20250.800.860.750.790.79-1.32%781,981
Apr 16, 20250.840.870.800.800.80-6.57%601,555
Apr 15, 20250.900.930.820.860.86-7.41%978,370
Apr 14, 20250.850.970.850.930.937.24%1,865,803
Apr 11, 20250.850.870.830.860.861.59%580,279
Apr 10, 20250.900.930.810.850.85-4.42%548,113
Apr 9, 20250.870.930.830.890.89-2.59%695,023
Apr 8, 20251.051.070.900.910.91-13.06%645,301
Apr 7, 20251.021.120.961.051.05-0.94%852,233
Apr 4, 20251.111.111.041.061.06-4.50%483,573
Apr 3, 20251.081.171.071.111.11-4.31%969,096
Apr 2, 20251.141.191.141.161.16-0.85%672,469
Apr 1, 20251.201.251.171.171.17-4.10%743,079
Mar 31, 20251.161.231.141.221.22-758,758
Mar 28, 20251.401.411.191.221.22-13.78%583,307
Mar 27, 20251.431.461.391.421.42-2.41%507,740
Mar 26, 20251.541.571.401.451.45-7.05%1,141,380
Mar 25, 20251.501.571.441.561.561.96%1,472,074
Mar 24, 20251.331.541.311.531.5316.79%1,502,843
Mar 21, 20251.181.351.161.311.319.17%4,667,642
Mar 20, 20251.121.211.121.201.204.35%1,384,378
Mar 19, 20251.121.161.101.151.155.50%1,412,466
Mar 18, 20251.121.141.081.091.09-2.68%614,385
Mar 17, 20251.141.161.091.121.12-1.75%425,694
Mar 14, 20251.201.221.141.141.14-2.56%376,931
Mar 13, 20251.251.271.161.171.17-6.40%436,169
Mar 12, 20251.141.301.131.251.259.65%584,245
Mar 11, 20251.081.181.041.141.146.54%669,643
Mar 10, 20251.131.171.061.071.07-5.31%713,297
Mar 7, 20251.131.191.121.131.130.89%386,792
Mar 6, 20251.091.201.091.121.12-0.88%344,132
Mar 5, 20251.101.151.091.131.132.73%413,707
Mar 4, 20251.051.141.021.101.104.76%716,144
Mar 3, 20251.111.141.051.051.05-7.89%339,739
Feb 28, 20251.071.141.071.141.144.59%332,320
Feb 27, 20251.191.201.071.091.09-6.84%714,379
Feb 26, 20251.151.191.101.171.171.74%492,515
Feb 25, 20251.201.221.131.151.15-2.54%433,205
Feb 24, 20251.251.281.181.181.18-5.60%375,783
Feb 21, 20251.291.321.211.251.25-0.79%297,511
Feb 20, 20251.201.291.201.261.265.00%470,914
Feb 19, 20251.181.261.181.201.20-411,161
Feb 18, 20251.211.301.181.201.20-367,956
Feb 14, 20251.221.251.191.201.200.84%267,933
Feb 13, 20251.161.211.151.191.192.59%283,993
Feb 12, 20251.151.191.121.161.16-0.85%263,918