Repare Therapeutics Inc. (RPTX)
NASDAQ: RPTX · Real-Time Price · USD
1.250
-0.080 (-6.02%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Repare Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -6.02% | 293,369 |
| Apr 24, 2025 | 1.26 | 1.34 | 1.26 | 1.33 | 1.33 | 3.91% | 280,694 |
| Apr 23, 2025 | 1.39 | 1.45 | 1.26 | 1.28 | 1.28 | -6.57% | 724,199 |
| Apr 22, 2025 | 1.20 | 1.41 | 1.20 | 1.37 | 1.37 | 14.17% | 935,505 |
| Apr 21, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 418,213 |
| Apr 17, 2025 | 1.15 | 1.32 | 1.15 | 1.20 | 1.20 | 4.35% | 844,657 |
| Apr 16, 2025 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 4.55% | 397,182 |
| Apr 15, 2025 | 0.94 | 1.13 | 0.90 | 1.10 | 1.10 | 18.51% | 2,454,042 |
| Apr 14, 2025 | 0.92 | 0.93 | 0.89 | 0.93 | 0.93 | 3.13% | 719,412 |
| Apr 11, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | - | 385,763 |
| Apr 10, 2025 | 0.91 | 0.97 | 0.89 | 0.90 | 0.90 | -3.23% | 184,968 |
| Apr 9, 2025 | 0.93 | 1.01 | 0.89 | 0.93 | 0.93 | -2.11% | 391,350 |
| Apr 8, 2025 | 0.97 | 1.02 | 0.93 | 0.95 | 0.95 | -1.01% | 130,666 |
| Apr 7, 2025 | 0.95 | 0.98 | 0.93 | 0.96 | 0.96 | -4.02% | 276,760 |
| Apr 4, 2025 | 1.01 | 1.06 | 0.98 | 1.00 | 1.00 | -4.77% | 281,456 |
| Apr 3, 2025 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 272,648 |
| Apr 2, 2025 | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | 4.90% | 312,081 |
| Apr 1, 2025 | 0.98 | 1.06 | 0.98 | 1.02 | 1.02 | 3.46% | 269,269 |
| Mar 31, 2025 | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | -6.10% | 274,988 |
| 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 |