Repare Therapeutics Inc. (RPTX)
NASDAQ: RPTX · Real-Time Price · USD
1.770
-0.010 (-0.56%)
At close: Oct 30, 2025, 4:00 PM EDT
1.770
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:00 PM EDT

Repare Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.761.781.721.76--1.12%115,772
Oct 29, 20251.801.801.751.781.78-0.56%151,125
Oct 28, 20251.881.891.761.791.79-4.28%287,096
Oct 27, 20251.861.911.811.871.87-4.59%197,077
Oct 24, 20251.931.971.911.961.961.55%208,212
Oct 23, 20251.881.971.881.931.931.05%205,093
Oct 22, 20251.881.941.871.911.911.60%242,126
Oct 21, 20251.871.891.841.881.88-116,216
Oct 20, 20251.851.881.831.881.882.73%142,369
Oct 17, 20251.831.861.731.831.83-1.61%545,744
Oct 16, 20251.911.941.801.861.86-2.11%230,794
Oct 15, 20251.931.951.871.901.901.60%341,211
Oct 14, 20251.811.971.761.871.872.75%385,137
Oct 13, 20251.791.841.791.821.821.11%101,155
Oct 10, 20251.821.831.781.801.80-1.64%113,215
Oct 9, 20251.851.881.801.831.830.55%76,377
Oct 8, 20251.831.881.821.821.82-178,988
Oct 7, 20251.821.851.801.821.82-1.09%102,279
Oct 6, 20251.831.841.801.841.842.22%141,896
Oct 3, 20251.841.841.801.801.80-2.17%157,339
Oct 2, 20251.751.851.751.841.842.79%190,186
Oct 1, 20251.771.841.751.791.791.70%170,698
Sep 30, 20251.741.771.681.761.761.15%79,663
Sep 29, 20251.691.741.671.741.742.96%118,256
Sep 26, 20251.681.701.671.691.691.20%41,893
Sep 25, 20251.721.721.671.671.67-3.19%87,262
Sep 24, 20251.711.751.711.731.730.88%27,397
Sep 23, 20251.741.751.711.711.71-0.58%29,145
Sep 22, 20251.701.741.691.721.720.58%58,630
Sep 19, 20251.771.771.711.711.71-3.12%99,763
Sep 18, 20251.701.771.701.771.771.44%89,974
Sep 17, 20251.731.781.711.741.74-80,459
Sep 16, 20251.791.831.741.741.74-1.42%65,009
Sep 15, 20251.771.771.741.771.770.28%36,527
Sep 12, 20251.821.821.731.761.76-2.76%90,441
Sep 11, 20251.781.811.721.811.812.84%155,571
Sep 10, 20251.751.781.721.761.761.73%148,221
Sep 9, 20251.711.751.691.731.731.17%118,045
Sep 8, 20251.701.741.691.711.711.18%106,363
Sep 5, 20251.711.711.671.691.69-49,567
Sep 4, 20251.701.701.661.691.69-1.74%67,746
Sep 3, 20251.711.731.701.721.721.18%91,084
Sep 2, 20251.671.731.581.701.701.80%199,533
Aug 29, 20251.681.681.631.671.670.60%48,875
Aug 28, 20251.671.671.631.661.660.61%46,094
Aug 27, 20251.601.671.601.651.652.48%87,823
Aug 26, 20251.571.631.561.611.611.90%178,564
Aug 25, 20251.601.611.561.581.58-0.63%189,463
Aug 22, 20251.541.611.541.591.592.58%110,259
Aug 21, 20251.531.581.531.551.550.98%29,550