Repare Therapeutics Inc. (RPTX)
NASDAQ: RPTX · Real-Time Price · USD
1.690
0.00 (0.00%)
At close: Sep 5, 2025, 4:00 PM
1.720
+0.030 (1.78%)
After-hours: Sep 5, 2025, 6:52 PM EDT
Repare Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | - | 49,567 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | -1.74% | 67,746 |
| Sep 3, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 91,084 |
| Sep 2, 2025 | 1.67 | 1.73 | 1.58 | 1.70 | 1.70 | 1.80% | 199,533 |
| Aug 29, 2025 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | 0.60% | 48,875 |
| Aug 28, 2025 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 46,094 |
| Aug 27, 2025 | 1.60 | 1.67 | 1.60 | 1.65 | 1.65 | 2.48% | 87,823 |
| Aug 26, 2025 | 1.57 | 1.63 | 1.56 | 1.61 | 1.61 | 1.90% | 178,564 |
| Aug 25, 2025 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 189,463 |
| Aug 22, 2025 | 1.54 | 1.61 | 1.54 | 1.59 | 1.59 | 2.58% | 110,259 |
| Aug 21, 2025 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 0.98% | 29,550 |
| Aug 20, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 0.33% | 32,906 |
| Aug 19, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 102,615 |
| Aug 18, 2025 | 1.58 | 1.59 | 1.52 | 1.54 | 1.54 | -1.91% | 64,989 |
| Aug 15, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 36,882 |
| Aug 14, 2025 | 1.55 | 1.60 | 1.54 | 1.56 | 1.56 | -1.89% | 96,905 |
| Aug 13, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 87,852 |
| Aug 12, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 62,360 |
| Aug 11, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.33% | 41,115 |
| Aug 8, 2025 | 1.56 | 1.56 | 1.48 | 1.54 | 1.54 | 0.99% | 199,225 |
| Aug 7, 2025 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | 103,553 |
| Aug 6, 2025 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 84,577 |
| Aug 5, 2025 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 24,131 |
| Aug 4, 2025 | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | 1.33% | 87,501 |
| Aug 1, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 109,390 |
| Jul 31, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | - | 83,418 |
| Jul 30, 2025 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 81,261 |
| Jul 29, 2025 | 1.58 | 1.59 | 1.51 | 1.53 | 1.53 | -3.16% | 61,346 |
| Jul 28, 2025 | 1.57 | 1.62 | 1.56 | 1.58 | 1.58 | 1.28% | 223,370 |
| Jul 25, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 101,584 |
| Jul 24, 2025 | 1.54 | 1.58 | 1.52 | 1.55 | 1.55 | 1.31% | 122,645 |
| Jul 23, 2025 | 1.54 | 1.58 | 1.51 | 1.53 | 1.53 | -1.29% | 195,228 |
| Jul 22, 2025 | 1.51 | 1.56 | 1.50 | 1.55 | 1.55 | 3.33% | 132,173 |
| Jul 21, 2025 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 309,463 |
| Jul 18, 2025 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 327,190 |
| Jul 17, 2025 | 1.51 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 481,004 |
| Jul 16, 2025 | 1.62 | 1.68 | 1.51 | 1.53 | 1.53 | 6.99% | 7,069,881 |
| Jul 15, 2025 | 1.55 | 1.55 | 1.37 | 1.43 | 1.43 | -8.92% | 4,257,986 |
| Jul 14, 2025 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 4.67% | 108,756 |
| Jul 11, 2025 | 1.58 | 1.58 | 1.43 | 1.50 | 1.50 | -3.85% | 79,010 |
| Jul 10, 2025 | 1.58 | 1.59 | 1.54 | 1.56 | 1.56 | -1.27% | 127,578 |
| Jul 9, 2025 | 1.54 | 1.59 | 1.52 | 1.58 | 1.58 | 3.27% | 191,166 |
| Jul 8, 2025 | 1.40 | 1.54 | 1.40 | 1.53 | 1.53 | 7.75% | 289,821 |
| Jul 7, 2025 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | -1.39% | 135,109 |
| Jul 3, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | - | 18,592 |
| Jul 2, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 1.41% | 75,736 |
| Jul 1, 2025 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | 2.16% | 177,724 |
| Jun 30, 2025 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | - | 58,069 |
| Jun 27, 2025 | 1.41 | 1.45 | 1.38 | 1.39 | 1.39 | -1.42% | 97,530 |
| Jun 26, 2025 | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | 2.92% | 32,107 |