RAPT Therapeutics, Inc. (RAPT)
NASDAQ: RAPT · Real-Time Price · USD
8.72
+0.26 (3.07%)
At close: Jul 14, 2025, 4:00 PM
8.71
-0.01 (-0.11%)
After-hours: Jul 14, 2025, 5:40 PM EDT

RAPT Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2025 8.44 8.76 8.35 8.72 8.72 3.07% 38,788
Jul 11, 2025 8.57 8.62 8.32 8.46 8.46 -1.86% 26,299
Jul 10, 2025 8.48 8.86 8.22 8.62 8.62 2.13% 73,324
Jul 9, 2025 8.05 8.71 8.05 8.44 8.44 5.11% 63,716
Jul 8, 2025 8.16 8.34 7.94 8.03 8.03 -1.59% 38,101
Jul 7, 2025 8.00 8.43 7.89 8.16 8.16 1.37% 46,248
Jul 3, 2025 8.06 8.18 7.90 8.05 8.05 0.50% 19,412
Jul 2, 2025 7.33 8.10 7.32 8.01 8.01 9.28% 50,885
Jul 1, 2025 7.94 8.06 7.33 7.33 7.33 -8.38% 128,929
Jun 30, 2025 8.46 8.46 7.97 8.00 8.00 -5.10% 71,628
Jun 27, 2025 9.74 9.84 8.24 8.43 8.43 -13.36% 593,035
Jun 26, 2025 9.59 9.76 8.83 9.73 9.73 1.78% 120,326
Jun 25, 2025 8.24 9.59 8.00 9.56 9.56 16.30% 169,169
Jun 24, 2025 7.50 8.22 7.36 8.22 8.22 10.48% 87,934
Jun 23, 2025 7.44 7.79 7.04 7.44 7.44 0.13% 107,407
Jun 20, 2025 7.50 7.50 7.09 7.43 7.43 0.13% 152,905
Jun 18, 2025 7.35 7.79 6.88 7.42 7.42 -5.36% 105,979
Jun 17, 2025 8.13 8.91 7.78 7.84 7.84 -4.85% 102,470
Jun 16, 2025 8.48 8.60 7.90 8.24 8.24 -0.96% 112,846
Jun 13, 2025 8.56 8.56 7.92 8.32 8.32 -4.59% 77,270
Jun 12, 2025 8.80 9.11 8.56 8.72 8.72 -0.91% 29,613
Jun 11, 2025 9.60 9.92 8.80 8.80 8.80 -7.56% 61,049
Jun 10, 2025 9.44 9.96 9.28 9.52 9.52 -0.83% 53,614
Jun 9, 2025 9.52 9.60 9.04 9.60 9.60 2.56% 47,459
Jun 6, 2025 8.72 9.60 8.64 9.36 9.36 14.71% 119,226
Jun 5, 2025 8.08 8.32 7.88 8.16 8.16 - 34,880
Jun 4, 2025 7.92 8.40 7.92 8.16 8.16 3.24% 51,211
Jun 3, 2025 7.68 8.24 7.52 7.90 7.90 5.32% 80,145
Jun 2, 2025 7.11 7.55 6.88 7.51 7.51 5.97% 90,561
May 30, 2025 7.28 7.28 6.88 7.08 7.08 -4.84% 42,284
May 29, 2025 7.68 7.84 7.29 7.44 7.44 -4.38% 67,661
May 28, 2025 7.76 8.32 7.60 7.78 7.78 -0.29% 129,446
May 27, 2025 9.92 10.16 7.60 7.81 7.81 -20.67% 432,707
May 23, 2025 6.87 9.88 6.69 9.84 9.84 43.34% 558,652
May 22, 2025 7.22 7.60 6.48 6.87 6.87 -3.36% 65,969
May 21, 2025 7.48 8.12 6.87 7.10 7.10 -7.81% 67,185
May 20, 2025 7.64 7.84 7.44 7.71 7.71 -0.48% 45,896
May 19, 2025 6.61 7.74 6.47 7.74 7.74 15.43% 128,352
May 16, 2025 6.45 6.75 6.20 6.71 6.71 3.66% 74,153
May 15, 2025 6.05 6.52 5.67 6.47 6.47 7.81% 62,505
May 14, 2025 6.00 6.33 5.98 6.00 6.00 0.32% 147,832
May 13, 2025 6.95 6.96 5.87 5.98 5.98 -14.89% 166,327
May 12, 2025 6.08 7.04 6.08 7.03 7.03 16.62% 138,653
May 9, 2025 6.31 6.54 6.01 6.03 6.03 -5.81% 91,999
May 8, 2025 6.72 6.79 6.24 6.40 6.40 -0.05% 71,007
May 7, 2025 6.46 6.61 6.01 6.40 6.40 -1.43% 204,757
May 6, 2025 7.31 7.49 6.48 6.50 6.50 -11.14% 51,760
May 5, 2025 7.58 7.68 7.29 7.31 7.31 -5.48% 94,664
May 2, 2025 7.17 8.08 7.17 7.73 7.73 5.63% 113,113
May 1, 2025 7.36 7.48 6.81 7.32 7.32 -1.24% 95,798