Repare Therapeutics Inc. (RPTX)
NASDAQ: RPTX · Real-Time Price · USD
1.560
+0.010 (0.65%)
At close: Jul 25, 2025, 4:00 PM
1.531
-0.029 (-1.87%)
Pre-market: Jul 28, 2025, 8:38 AM EDT
Repare Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 1.42 | 1.44 | 1.37 | 1.37 | 1.37 | -3.52% | 128,714 |
| Jun 24, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 61,642 |
| Jun 23, 2025 | 1.41 | 1.45 | 1.40 | 1.41 | 1.41 | - | 114,375 |
| Jun 20, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 60,903 |
| Jun 18, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 37,046 |
| Jun 17, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 82,627 |
| Jun 16, 2025 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | -1.16% | 33,529 |
| Jun 13, 2025 | 1.43 | 1.47 | 1.41 | 1.47 | 1.47 | 1.17% | 37,228 |
| Jun 12, 2025 | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | 0.69% | 76,662 |
| Jun 11, 2025 | 1.48 | 1.50 | 1.43 | 1.44 | 1.44 | -2.70% | 117,593 |
| Jun 10, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 79,000 |
| Jun 9, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | - | 68,334 |
| Jun 6, 2025 | 1.47 | 1.52 | 1.45 | 1.47 | 1.47 | -1.34% | 129,574 |
| Jun 5, 2025 | 1.46 | 1.49 | 1.43 | 1.49 | 1.49 | 2.76% | 146,274 |
| Jun 4, 2025 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | - | 106,948 |
| Jun 3, 2025 | 1.38 | 1.46 | 1.37 | 1.45 | 1.45 | 5.84% | 204,824 |
| Jun 2, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | - | 35,875 |
| May 30, 2025 | 1.36 | 1.39 | 1.33 | 1.37 | 1.37 | -0.72% | 157,961 |
| May 29, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -0.36% | 90,589 |
| May 28, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 1.84% | 116,234 |
| May 27, 2025 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 3.03% | 107,927 |
| May 23, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 78,533 |
| May 22, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | - | 119,864 |
| May 21, 2025 | 1.34 | 1.36 | 1.29 | 1.32 | 1.32 | -3.65% | 220,971 |
| May 20, 2025 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 109,337 |
| May 19, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 2.99% | 84,705 |
| May 16, 2025 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 181,449 |
| May 15, 2025 | 1.29 | 1.34 | 1.27 | 1.33 | 1.33 | 1.92% | 98,300 |
| May 14, 2025 | 1.39 | 1.45 | 1.27 | 1.31 | 1.31 | -8.74% | 405,094 |