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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |