Repare Therapeutics Inc. (RPTX)
NASDAQ: RPTX · Real-Time Price · USD
3.500
+0.120 (3.55%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.40 | 3.40 | 3.27 | 3.38 | 3.38 | 0.30% | 83,807 |
| Sep 24, 2024 | 3.42 | 3.42 | 3.29 | 3.37 | 3.37 | -0.30% | 62,538 |
| Sep 23, 2024 | 3.61 | 3.61 | 3.37 | 3.38 | 3.38 | -3.98% | 106,519 |
| Sep 20, 2024 | 3.49 | 3.57 | 3.43 | 3.52 | 3.52 | 0.57% | 61,173 |
| Sep 19, 2024 | 3.39 | 3.58 | 3.32 | 3.50 | 3.50 | 5.42% | 70,080 |
| Sep 18, 2024 | 3.30 | 3.44 | 3.22 | 3.32 | 3.32 | 0.91% | 66,389 |
| Sep 17, 2024 | 3.33 | 3.34 | 3.23 | 3.29 | 3.29 | -0.90% | 61,894 |
| Sep 16, 2024 | 3.60 | 3.60 | 3.05 | 3.32 | 3.32 | -5.95% | 284,854 |
| Sep 13, 2024 | 3.17 | 3.72 | 3.01 | 3.53 | 3.53 | 17.67% | 467,042 |
| Sep 12, 2024 | 2.81 | 3.01 | 2.80 | 3.00 | 3.00 | 6.76% | 70,756 |
| Sep 11, 2024 | 2.86 | 2.86 | 2.77 | 2.81 | 2.81 | -2.09% | 55,765 |
| Sep 10, 2024 | 2.86 | 2.89 | 2.77 | 2.87 | 2.87 | 1.06% | 61,798 |
| Sep 9, 2024 | 2.81 | 2.87 | 2.72 | 2.84 | 2.84 | 0.71% | 101,224 |
| Sep 6, 2024 | 2.75 | 2.89 | 2.73 | 2.82 | 2.82 | 2.55% | 65,617 |
| Sep 5, 2024 | 2.77 | 2.80 | 2.71 | 2.75 | 2.75 | -0.72% | 56,099 |
| Sep 4, 2024 | 2.81 | 2.86 | 2.74 | 2.77 | 2.77 | -1.42% | 66,481 |
| Sep 3, 2024 | 2.91 | 2.93 | 2.80 | 2.81 | 2.81 | -3.44% | 75,569 |
| Aug 30, 2024 | 3.03 | 3.04 | 2.88 | 2.91 | 2.91 | -3.32% | 76,660 |
| Aug 29, 2024 | 3.18 | 3.18 | 3.00 | 3.01 | 3.01 | -0.33% | 84,012 |
| Aug 28, 2024 | 3.03 | 3.05 | 2.93 | 3.02 | 3.02 | -0.33% | 104,588 |
| Aug 27, 2024 | 3.16 | 3.20 | 3.03 | 3.03 | 3.03 | -4.11% | 33,207 |
| Aug 26, 2024 | 3.04 | 3.17 | 3.04 | 3.16 | 3.16 | 4.98% | 51,316 |
| Aug 23, 2024 | 3.00 | 3.16 | 3.00 | 3.01 | 3.01 | 1.35% | 93,165 |
| Aug 22, 2024 | 3.05 | 3.10 | 2.95 | 2.97 | 2.97 | -1.33% | 52,249 |
| Aug 21, 2024 | 3.13 | 3.28 | 3.00 | 3.01 | 3.01 | -2.90% | 172,155 |
| Aug 20, 2024 | 3.11 | 3.33 | 3.10 | 3.10 | 3.10 | - | 108,750 |
| Aug 19, 2024 | 2.95 | 3.19 | 2.93 | 3.10 | 3.10 | 5.80% | 135,871 |
| Aug 16, 2024 | 2.97 | 3.06 | 2.91 | 2.93 | 2.93 | -2.33% | 81,097 |
| Aug 15, 2024 | 3.03 | 3.09 | 2.92 | 3.00 | 3.00 | 6.38% | 93,650 |
| Aug 14, 2024 | 2.95 | 2.95 | 2.80 | 2.82 | 2.82 | -4.73% | 59,893 |
| Aug 13, 2024 | 3.14 | 3.17 | 2.95 | 2.96 | 2.96 | -3.27% | 35,972 |
| Aug 12, 2024 | 2.91 | 3.13 | 2.85 | 3.06 | 3.06 | 5.88% | 73,086 |
| Aug 9, 2024 | 2.99 | 3.04 | 2.78 | 2.89 | 2.89 | -3.67% | 114,531 |
| Aug 8, 2024 | 3.01 | 3.15 | 2.96 | 3.00 | 3.00 | 1.01% | 53,308 |
| Aug 7, 2024 | 3.23 | 3.36 | 2.95 | 2.97 | 2.97 | -8.05% | 178,690 |
| Aug 6, 2024 | 3.14 | 3.37 | 3.14 | 3.23 | 3.23 | 3.53% | 50,637 |
| Aug 5, 2024 | 3.01 | 3.29 | 3.00 | 3.12 | 3.12 | -5.17% | 85,109 |
| Aug 2, 2024 | 3.28 | 3.46 | 3.25 | 3.29 | 3.29 | -3.52% | 103,140 |
| Aug 1, 2024 | 3.76 | 3.81 | 3.33 | 3.41 | 3.41 | -8.82% | 131,467 |
| Jul 31, 2024 | 3.78 | 3.94 | 3.64 | 3.74 | 3.74 | -1.58% | 94,660 |
| Jul 30, 2024 | 4.00 | 4.10 | 3.75 | 3.80 | 3.80 | -4.76% | 75,797 |
| Jul 29, 2024 | 4.02 | 4.22 | 3.96 | 3.99 | 3.99 | 1.27% | 136,818 |
| Jul 26, 2024 | 3.93 | 4.01 | 3.89 | 3.94 | 3.94 | 1.03% | 97,843 |
| Jul 25, 2024 | 3.88 | 4.04 | 3.83 | 3.90 | 3.90 | 0.52% | 65,136 |
| Jul 24, 2024 | 3.86 | 4.05 | 3.84 | 3.88 | 3.88 | -1.27% | 66,586 |
| Jul 23, 2024 | 3.90 | 3.97 | 3.81 | 3.93 | 3.93 | 1.03% | 46,405 |
| Jul 22, 2024 | 3.97 | 4.18 | 3.76 | 3.89 | 3.89 | -0.26% | 68,469 |
| Jul 19, 2024 | 4.00 | 4.29 | 3.90 | 3.90 | 3.90 | -1.02% | 185,466 |
| Jul 18, 2024 | 3.69 | 4.10 | 3.62 | 3.94 | 3.94 | 7.07% | 323,061 |
| Jul 17, 2024 | 3.80 | 4.02 | 3.68 | 3.68 | 3.68 | -4.42% | 139,864 |
| Jul 16, 2024 | 3.62 | 4.00 | 3.62 | 3.85 | 3.85 | 6.94% | 235,252 |
| Jul 15, 2024 | 3.49 | 3.73 | 3.44 | 3.60 | 3.60 | 3.45% | 326,315 |
| Jul 12, 2024 | 3.57 | 3.66 | 3.40 | 3.48 | 3.48 | -1.97% | 232,394 |
| Jul 11, 2024 | 3.51 | 3.80 | 3.47 | 3.55 | 3.55 | 2.90% | 250,390 |
| Jul 10, 2024 | 3.42 | 3.54 | 3.38 | 3.45 | 3.45 | 1.77% | 57,738 |
| Jul 9, 2024 | 3.22 | 3.48 | 3.21 | 3.39 | 3.39 | 5.61% | 66,158 |
| Jul 8, 2024 | 3.19 | 3.30 | 3.13 | 3.21 | 3.21 | 1.26% | 57,718 |
| Jul 5, 2024 | 3.18 | 3.18 | 3.09 | 3.17 | 3.17 | -0.31% | 47,961 |
| Jul 3, 2024 | 3.26 | 3.26 | 3.14 | 3.18 | 3.18 | -1.85% | 62,141 |
| Jul 2, 2024 | 3.31 | 3.33 | 3.20 | 3.24 | 3.24 | -2.70% | 93,206 |
| Jul 1, 2024 | 3.30 | 3.40 | 3.25 | 3.33 | 3.33 | 0.91% | 69,412 |
| Jun 28, 2024 | 3.40 | 3.41 | 3.27 | 3.30 | 3.30 | -2.37% | 118,104 |
| Jun 27, 2024 | 3.36 | 3.61 | 3.26 | 3.38 | 3.38 | 0.30% | 170,451 |
| Jun 26, 2024 | 3.38 | 3.47 | 3.26 | 3.37 | 3.37 | -1.17% | 622,217 |
| Jun 25, 2024 | 3.53 | 3.54 | 3.32 | 3.41 | 3.41 | -3.67% | 87,671 |
| Jun 24, 2024 | 3.57 | 3.75 | 3.43 | 3.54 | 3.54 | 0.28% | 159,405 |
| Jun 21, 2024 | 3.50 | 3.56 | 3.38 | 3.53 | 3.53 | 0.28% | 169,875 |
| Jun 20, 2024 | 3.60 | 3.66 | 3.40 | 3.52 | 3.52 | -3.03% | 85,046 |
| Jun 18, 2024 | 3.86 | 3.86 | 3.53 | 3.63 | 3.63 | -4.47% | 216,254 |
| Jun 17, 2024 | 3.75 | 3.85 | 3.71 | 3.80 | 3.80 | - | 234,824 |
| Jun 14, 2024 | 3.89 | 3.89 | 3.67 | 3.80 | 3.80 | -3.06% | 85,895 |
| Jun 13, 2024 | 3.96 | 4.01 | 3.92 | 3.92 | 3.92 | -1.75% | 46,310 |
| Jun 12, 2024 | 3.92 | 4.08 | 3.80 | 3.99 | 3.99 | 5.00% | 136,097 |
| Jun 11, 2024 | 3.97 | 3.97 | 3.76 | 3.80 | 3.80 | -5.00% | 67,517 |
| Jun 10, 2024 | 3.84 | 4.04 | 3.63 | 4.00 | 4.00 | 3.09% | 203,611 |
| Jun 7, 2024 | 3.94 | 3.96 | 3.73 | 3.88 | 3.88 | -2.51% | 154,946 |
| Jun 6, 2024 | 3.99 | 4.13 | 3.91 | 3.98 | 3.98 | -1.00% | 158,864 |
| Jun 5, 2024 | 3.61 | 4.11 | 3.50 | 4.02 | 4.02 | 13.88% | 561,967 |
| Jun 4, 2024 | 3.49 | 3.61 | 3.39 | 3.53 | 3.53 | 0.28% | 301,123 |
| Jun 3, 2024 | 3.48 | 3.70 | 3.39 | 3.52 | 3.52 | 1.15% | 221,272 |
| May 31, 2024 | 3.34 | 3.59 | 3.34 | 3.48 | 3.48 | 3.88% | 169,518 |
| May 30, 2024 | 3.23 | 3.40 | 3.20 | 3.35 | 3.35 | 3.72% | 146,001 |
| May 29, 2024 | 3.23 | 3.32 | 3.13 | 3.23 | 3.23 | -0.92% | 112,562 |
| May 28, 2024 | 3.15 | 3.31 | 3.03 | 3.26 | 3.26 | 4.49% | 308,318 |
| May 24, 2024 | 3.09 | 3.25 | 3.05 | 3.12 | 3.12 | 0.65% | 93,859 |
| May 23, 2024 | 3.30 | 3.30 | 3.05 | 3.10 | 3.10 | -6.06% | 169,215 |
| May 22, 2024 | 3.41 | 3.42 | 3.26 | 3.30 | 3.30 | -2.94% | 210,103 |
| May 21, 2024 | 3.46 | 3.60 | 3.33 | 3.40 | 3.40 | -2.30% | 718,348 |
| May 20, 2024 | 3.55 | 3.59 | 3.47 | 3.48 | 3.48 | -1.97% | 135,069 |
| May 17, 2024 | 3.56 | 3.66 | 3.45 | 3.55 | 3.55 | 0.57% | 219,390 |
| May 16, 2024 | 3.57 | 3.62 | 3.47 | 3.53 | 3.53 | -1.12% | 114,854 |
| May 15, 2024 | 3.75 | 3.80 | 3.50 | 3.57 | 3.57 | -3.25% | 182,946 |
| May 14, 2024 | 3.71 | 3.88 | 3.69 | 3.69 | 3.69 | -0.27% | 254,884 |
| May 13, 2024 | 3.56 | 3.89 | 3.55 | 3.70 | 3.70 | 5.71% | 301,631 |
| May 10, 2024 | 3.66 | 3.75 | 3.50 | 3.50 | 3.50 | -3.85% | 289,644 |
| May 9, 2024 | 3.75 | 3.95 | 3.52 | 3.64 | 3.64 | -3.96% | 724,885 |
| May 8, 2024 | 3.88 | 3.96 | 3.56 | 3.79 | 3.79 | 15.55% | 4,588,930 |
| May 7, 2024 | 3.39 | 3.46 | 3.26 | 3.28 | 3.28 | -3.53% | 73,158 |
| May 6, 2024 | 3.45 | 3.59 | 3.39 | 3.40 | 3.40 | -1.45% | 118,440 |
| May 3, 2024 | 3.48 | 3.74 | 3.45 | 3.45 | 3.45 | 2.99% | 173,798 |