Skip to main content
RAPT Therapeutics, Inc. (RAPT)
NASDAQ: RAPT · Real-Time Price · USD
1.810
+0.080 (4.62%)
Dec 26, 2024, 4:00 PM EST - Market closed

RAPT Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20241.952.091.721.811.814.62%9,701,778
Dec 24, 20241.591.811.551.731.73-0.57%5,293,991
Dec 23, 20241.522.321.461.741.74110.81%140,397,642
Dec 20, 20240.800.880.800.830.832.18%707,377
Dec 19, 20240.820.850.790.810.81-1.25%464,302
Dec 18, 20240.850.930.810.820.82-2.75%580,023
Dec 17, 20240.860.890.840.840.84-4.56%424,117
Dec 16, 20240.920.960.880.880.88-3.15%303,568
Dec 13, 20241.031.040.910.910.91-11.65%338,001
Dec 12, 20241.091.121.011.031.03-5.50%215,777
Dec 11, 20241.121.121.071.091.09-135,789
Dec 10, 20241.161.161.091.091.09-6.84%199,292
Dec 9, 20241.071.181.071.171.1710.90%264,735
Dec 6, 20241.031.100.921.061.061.93%369,978
Dec 5, 20241.041.071.021.041.04-1.90%459,457
Dec 4, 20241.191.221.051.061.06-12.08%639,233
Dec 3, 20241.151.251.131.201.203.90%294,157
Dec 2, 20241.251.271.151.161.16-8.33%288,224
Nov 29, 20241.231.281.211.261.262.44%180,690
Nov 27, 20241.121.261.121.231.239.82%609,495
Nov 26, 20241.121.171.111.121.12-215,234
Nov 25, 20241.111.201.111.121.123.70%684,950
Nov 22, 20241.041.121.041.081.082.86%498,374
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