Repare Therapeutics Inc. (RPTX)
NASDAQ: RPTX · Real-Time Price · USD
1.290
-0.030 (-2.27%)
At close: Feb 21, 2025, 4:00 PM
1.260
-0.030 (-2.33%)
After-hours: Feb 21, 2025, 5:14 PM EST
Repare Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.30 | 1.36 | 1.28 | 1.28 | 1.28 | 0.79% | 247,368 |
| Jan 14, 2025 | 1.33 | 1.35 | 1.27 | 1.27 | 1.27 | -3.05% | 174,358 |
| Jan 13, 2025 | 1.38 | 1.44 | 1.29 | 1.31 | 1.31 | -5.07% | 745,589 |
| Jan 10, 2025 | 1.25 | 1.42 | 1.23 | 1.38 | 1.38 | 7.81% | 1,312,085 |
| Jan 8, 2025 | 1.36 | 1.39 | 1.25 | 1.28 | 1.28 | -7.25% | 548,781 |
| Jan 7, 2025 | 1.42 | 1.48 | 1.33 | 1.38 | 1.38 | - | 363,164 |
| Jan 6, 2025 | 1.39 | 1.48 | 1.37 | 1.38 | 1.38 | -0.72% | 558,088 |
| Jan 3, 2025 | 1.32 | 1.41 | 1.31 | 1.39 | 1.39 | 5.30% | 665,694 |
| Jan 2, 2025 | 1.32 | 1.38 | 1.30 | 1.32 | 1.32 | 0.76% | 462,406 |
| Dec 31, 2024 | 1.27 | 1.34 | 1.25 | 1.31 | 1.31 | 4.80% | 920,039 |
| Dec 30, 2024 | 1.29 | 1.29 | 1.20 | 1.25 | 1.25 | -3.10% | 698,608 |
| Dec 27, 2024 | 1.30 | 1.32 | 1.25 | 1.29 | 1.29 | -2.27% | 505,818 |
| Dec 26, 2024 | 1.36 | 1.37 | 1.29 | 1.32 | 1.32 | -2.22% | 431,669 |
| Dec 24, 2024 | 1.30 | 1.36 | 1.29 | 1.35 | 1.35 | - | 235,842 |
| Dec 23, 2024 | 1.34 | 1.38 | 1.26 | 1.35 | 1.35 | 2.27% | 423,541 |
| Dec 20, 2024 | 1.32 | 1.45 | 1.30 | 1.32 | 1.32 | - | 1,089,104 |
| Dec 19, 2024 | 1.30 | 1.38 | 1.26 | 1.32 | 1.32 | 4.76% | 605,670 |
| Dec 18, 2024 | 1.47 | 1.53 | 1.23 | 1.26 | 1.26 | -13.70% | 1,212,826 |
| Dec 17, 2024 | 1.55 | 1.59 | 1.45 | 1.46 | 1.46 | -8.75% | 726,566 |
| Dec 16, 2024 | 1.82 | 1.83 | 1.55 | 1.60 | 1.60 | -9.60% | 1,062,026 |
| Dec 13, 2024 | 2.31 | 2.40 | 1.66 | 1.77 | 1.77 | -55.42% | 4,696,286 |
| Dec 12, 2024 | 3.74 | 4.00 | 3.45 | 3.97 | 3.97 | 10.28% | 1,621,604 |
| Dec 11, 2024 | 3.14 | 4.07 | 3.01 | 3.60 | 3.60 | 19.60% | 1,386,848 |
| Dec 10, 2024 | 3.04 | 3.04 | 2.97 | 3.01 | 3.01 | -2.27% | 168,008 |
| Dec 9, 2024 | 3.15 | 3.26 | 3.01 | 3.08 | 3.08 | -2.22% | 180,148 |
| Dec 6, 2024 | 2.99 | 3.18 | 2.99 | 3.15 | 3.15 | 6.06% | 193,692 |
| Dec 5, 2024 | 2.90 | 3.16 | 2.83 | 2.97 | 2.97 | 2.41% | 129,415 |
| Dec 4, 2024 | 3.06 | 3.20 | 2.89 | 2.90 | 2.90 | -9.66% | 141,891 |
| Dec 3, 2024 | 3.19 | 3.35 | 3.13 | 3.21 | 3.21 | 0.31% | 129,666 |
| Dec 2, 2024 | 3.04 | 3.27 | 3.04 | 3.20 | 3.20 | -2.44% | 167,500 |
| Nov 29, 2024 | 3.38 | 3.39 | 3.24 | 3.28 | 3.28 | -1.20% | 96,511 |
| Nov 27, 2024 | 3.14 | 3.35 | 3.08 | 3.32 | 3.32 | 5.40% | 115,743 |
| Nov 26, 2024 | 3.09 | 3.20 | 2.99 | 3.15 | 3.15 | 3.28% | 141,414 |
| Nov 25, 2024 | 2.87 | 3.05 | 2.85 | 3.05 | 3.05 | 8.54% | 186,387 |
| Nov 22, 2024 | 2.97 | 3.09 | 2.78 | 2.81 | 2.81 | -5.39% | 139,084 |
| Nov 21, 2024 | 2.90 | 3.07 | 2.82 | 2.97 | 2.97 | 4.58% | 114,773 |
| Nov 20, 2024 | 2.89 | 2.96 | 2.81 | 2.84 | 2.84 | -1.39% | 96,144 |
| Nov 19, 2024 | 2.89 | 2.92 | 2.84 | 2.88 | 2.88 | -1.03% | 104,464 |
| Nov 18, 2024 | 3.11 | 3.20 | 2.90 | 2.91 | 2.91 | -6.43% | 497,877 |
| Nov 15, 2024 | 3.22 | 3.25 | 2.75 | 3.11 | 3.11 | -4.31% | 234,600 |
| Nov 14, 2024 | 3.26 | 3.32 | 3.21 | 3.25 | 3.25 | -0.31% | 137,823 |
| Nov 13, 2024 | 3.50 | 3.54 | 3.22 | 3.26 | 3.26 | -6.72% | 142,807 |
| Nov 12, 2024 | 3.73 | 3.77 | 3.47 | 3.50 | 3.50 | -5.54% | 59,991 |
| Nov 11, 2024 | 3.67 | 3.77 | 3.60 | 3.70 | 3.70 | 3.06% | 96,361 |
| Nov 8, 2024 | 3.46 | 3.72 | 3.46 | 3.59 | 3.59 | 2.87% | 70,883 |
| Nov 7, 2024 | 3.45 | 3.69 | 3.37 | 3.49 | 3.49 | -3.32% | 135,395 |
| Nov 6, 2024 | 4.01 | 4.05 | 3.59 | 3.61 | 3.61 | -7.44% | 120,488 |
| Nov 5, 2024 | 3.75 | 3.94 | 3.60 | 3.90 | 3.90 | 8.94% | 144,919 |
| Nov 4, 2024 | 3.55 | 3.67 | 3.47 | 3.58 | 3.58 | - | 36,067 |
| Nov 1, 2024 | 3.38 | 3.60 | 3.34 | 3.58 | 3.58 | 6.87% | 42,929 |
| Oct 31, 2024 | 3.45 | 3.45 | 3.32 | 3.35 | 3.35 | -2.90% | 42,833 |
| Oct 30, 2024 | 3.60 | 3.68 | 3.40 | 3.45 | 3.45 | -3.90% | 49,593 |
| Oct 29, 2024 | 3.81 | 3.81 | 3.50 | 3.59 | 3.59 | -1.91% | 94,485 |
| Oct 28, 2024 | 3.48 | 3.73 | 3.47 | 3.66 | 3.66 | 5.17% | 73,502 |
| Oct 25, 2024 | 3.38 | 3.51 | 3.33 | 3.48 | 3.48 | 3.26% | 38,729 |
| Oct 24, 2024 | 3.44 | 3.47 | 3.28 | 3.37 | 3.37 | -1.75% | 39,911 |
| Oct 23, 2024 | 3.52 | 3.52 | 3.30 | 3.43 | 3.43 | -2.56% | 78,625 |
| Oct 22, 2024 | 3.61 | 3.61 | 3.45 | 3.52 | 3.52 | -2.22% | 70,037 |
| Oct 21, 2024 | 3.44 | 3.60 | 3.33 | 3.60 | 3.60 | 4.96% | 84,932 |
| Oct 18, 2024 | 3.35 | 3.44 | 3.35 | 3.43 | 3.43 | 2.39% | 26,822 |
| Oct 17, 2024 | 3.41 | 3.47 | 3.33 | 3.35 | 3.35 | -2.05% | 112,705 |
| Oct 16, 2024 | 3.37 | 3.47 | 3.34 | 3.42 | 3.42 | 1.79% | 53,306 |
| Oct 15, 2024 | 3.40 | 3.44 | 3.30 | 3.36 | 3.36 | -0.88% | 69,301 |
| Oct 14, 2024 | 3.14 | 3.45 | 3.12 | 3.39 | 3.39 | 7.96% | 87,640 |
| Oct 11, 2024 | 3.26 | 3.38 | 3.07 | 3.14 | 3.14 | -3.98% | 97,913 |
| Oct 10, 2024 | 3.30 | 3.31 | 3.21 | 3.27 | 3.27 | -1.21% | 78,607 |
| Oct 9, 2024 | 3.43 | 3.52 | 3.26 | 3.31 | 3.31 | -4.06% | 196,210 |
| Oct 8, 2024 | 3.45 | 3.49 | 3.42 | 3.45 | 3.45 | - | 59,638 |
| Oct 7, 2024 | 3.76 | 3.79 | 3.44 | 3.45 | 3.45 | -8.00% | 93,898 |
| Oct 4, 2024 | 3.47 | 3.84 | 3.45 | 3.75 | 3.75 | 8.38% | 147,423 |
| Oct 3, 2024 | 3.40 | 3.49 | 3.37 | 3.46 | 3.46 | 0.29% | 153,426 |
| Oct 2, 2024 | 3.48 | 3.50 | 3.39 | 3.45 | 3.45 | -0.58% | 129,651 |
| Oct 1, 2024 | 3.48 | 3.72 | 3.35 | 3.47 | 3.47 | 0.87% | 294,007 |
| Sep 30, 2024 | 3.45 | 3.47 | 3.34 | 3.44 | 3.44 | - | 646,487 |
| Sep 27, 2024 | 3.54 | 3.58 | 3.40 | 3.44 | 3.44 | -1.71% | 54,706 |
| Sep 26, 2024 | 3.43 | 3.52 | 3.40 | 3.50 | 3.50 | 3.55% | 52,713 |