Repare Therapeutics Inc. (RPTX)
NASDAQ: RPTX · Real-Time Price · USD
1.015
-0.035 (-3.33%)
Mar 31, 2025, 1:15 PM EDT - Market open
Repare Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 175,411 |
| Mar 27, 2025 | 0.99 | 1.09 | 0.99 | 1.07 | 1.07 | 5.94% | 383,453 |
| Mar 26, 2025 | 1.04 | 1.07 | 0.98 | 1.01 | 1.01 | -1.94% | 409,268 |
| Mar 25, 2025 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -4.63% | 268,017 |
| Mar 24, 2025 | 1.11 | 1.15 | 1.07 | 1.08 | 1.08 | -3.57% | 370,135 |
| Mar 21, 2025 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | - | 176,094 |
| Mar 20, 2025 | 1.12 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 70,992 |
| Mar 19, 2025 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 77,952 |
| Mar 18, 2025 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | 0.44% | 124,546 |
| Mar 17, 2025 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 3.18% | 192,563 |
| Mar 14, 2025 | 1.12 | 1.15 | 1.09 | 1.10 | 1.10 | -1.79% | 200,713 |
| Mar 13, 2025 | 1.11 | 1.17 | 1.09 | 1.12 | 1.12 | -0.88% | 174,497 |
| Mar 12, 2025 | 1.13 | 1.19 | 1.12 | 1.13 | 1.13 | -1.74% | 274,490 |
| Mar 11, 2025 | 1.13 | 1.25 | 1.12 | 1.15 | 1.15 | 0.88% | 351,103 |
| Mar 10, 2025 | 1.19 | 1.20 | 1.14 | 1.14 | 1.14 | -3.80% | 327,263 |
| Mar 7, 2025 | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | -0.42% | 99,845 |
| Mar 6, 2025 | 1.21 | 1.25 | 1.18 | 1.19 | 1.19 | -1.65% | 197,091 |
| Mar 5, 2025 | 1.19 | 1.23 | 1.16 | 1.21 | 1.21 | 3.42% | 155,959 |
| Mar 4, 2025 | 1.14 | 1.24 | 1.14 | 1.17 | 1.17 | 0.86% | 154,639 |
| Mar 3, 2025 | 1.17 | 1.23 | 1.13 | 1.16 | 1.16 | -1.69% | 254,007 |
| Feb 28, 2025 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -1.67% | 103,625 |
| Feb 27, 2025 | 1.31 | 1.31 | 1.06 | 1.20 | 1.20 | -4.00% | 349,943 |
| Feb 26, 2025 | 1.30 | 1.33 | 1.24 | 1.25 | 1.25 | -3.10% | 106,300 |
| Feb 25, 2025 | 1.28 | 1.31 | 1.23 | 1.29 | 1.29 | 2.38% | 126,144 |
| Feb 24, 2025 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | -2.33% | 91,271 |
| Feb 21, 2025 | 1.32 | 1.41 | 1.28 | 1.29 | 1.29 | -2.27% | 138,485 |
| Feb 20, 2025 | 1.30 | 1.33 | 1.28 | 1.32 | 1.32 | - | 92,472 |
| Feb 19, 2025 | 1.27 | 1.34 | 1.26 | 1.32 | 1.32 | 3.13% | 127,532 |
| Feb 18, 2025 | 1.27 | 1.37 | 1.26 | 1.28 | 1.28 | 0.79% | 277,625 |
| Feb 14, 2025 | 1.20 | 1.31 | 1.20 | 1.27 | 1.27 | 5.83% | 241,128 |
| Feb 13, 2025 | 1.14 | 1.22 | 1.14 | 1.20 | 1.20 | 4.35% | 158,458 |
| Feb 12, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | -2.54% | 186,108 |
| Feb 11, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 48,698 |
| Feb 10, 2025 | 1.22 | 1.27 | 1.18 | 1.20 | 1.20 | - | 163,525 |
| Feb 7, 2025 | 1.25 | 1.31 | 1.17 | 1.20 | 1.20 | -4.00% | 258,978 |
| Feb 6, 2025 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -5.30% | 125,080 |
| Feb 5, 2025 | 1.19 | 1.32 | 1.18 | 1.32 | 1.32 | 10.92% | 532,934 |
| Feb 4, 2025 | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -2.46% | 137,309 |
| Feb 3, 2025 | 1.20 | 1.24 | 1.18 | 1.22 | 1.22 | - | 200,011 |
| Jan 31, 2025 | 1.22 | 1.27 | 1.19 | 1.22 | 1.22 | 2.52% | 310,739 |
| Jan 30, 2025 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | 3.48% | 227,821 |
| Jan 29, 2025 | 1.15 | 1.16 | 1.10 | 1.15 | 1.15 | - | 334,585 |
| Jan 28, 2025 | 1.15 | 1.17 | 1.11 | 1.15 | 1.15 | - | 287,162 |
| Jan 27, 2025 | 1.18 | 1.21 | 1.11 | 1.15 | 1.15 | -5.74% | 569,297 |
| Jan 24, 2025 | 1.20 | 1.27 | 1.20 | 1.22 | 1.22 | - | 239,823 |
| Jan 23, 2025 | 1.20 | 1.22 | 1.16 | 1.22 | 1.22 | 0.83% | 293,005 |
| Jan 22, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -2.42% | 291,981 |
| Jan 21, 2025 | 1.31 | 1.31 | 1.22 | 1.24 | 1.24 | -3.13% | 356,622 |
| Jan 17, 2025 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | - | 236,517 |
| Jan 16, 2025 | 1.29 | 1.32 | 1.24 | 1.28 | 1.28 | - | 235,988 |