Repare Therapeutics Inc. (RPTX)
NASDAQ: RPTX · Real-Time Price · USD
1.820
0.00 (0.00%)
At close: Oct 8, 2025, 4:00 PM EDT
1.900
+0.080 (4.40%)
After-hours: Oct 8, 2025, 4:19 PM EDT
Repare Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.83 | 1.88 | 1.82 | 1.82 | 1.82 | - | 178,988 |
| Oct 7, 2025 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | -1.09% | 102,279 |
| Oct 6, 2025 | 1.83 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 141,896 |
| Oct 3, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 157,339 |
| Oct 2, 2025 | 1.75 | 1.85 | 1.75 | 1.84 | 1.84 | 2.79% | 190,186 |
| Oct 1, 2025 | 1.77 | 1.84 | 1.75 | 1.79 | 1.79 | 1.70% | 170,698 |
| Sep 30, 2025 | 1.74 | 1.77 | 1.68 | 1.76 | 1.76 | 1.15% | 79,663 |
| Sep 29, 2025 | 1.69 | 1.74 | 1.67 | 1.74 | 1.74 | 2.96% | 118,256 |
| Sep 26, 2025 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 41,893 |
| Sep 25, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -3.19% | 87,262 |
| Sep 24, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | 0.88% | 27,397 |
| Sep 23, 2025 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -0.58% | 29,145 |
| Sep 22, 2025 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | 0.58% | 58,630 |
| Sep 19, 2025 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -3.12% | 99,763 |
| Sep 18, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 1.44% | 89,974 |
| Sep 17, 2025 | 1.73 | 1.78 | 1.71 | 1.74 | 1.74 | - | 80,459 |
| Sep 16, 2025 | 1.79 | 1.83 | 1.74 | 1.74 | 1.74 | -1.42% | 65,009 |
| Sep 15, 2025 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | 0.28% | 36,527 |
| Sep 12, 2025 | 1.82 | 1.82 | 1.73 | 1.76 | 1.76 | -2.76% | 90,441 |
| Sep 11, 2025 | 1.78 | 1.81 | 1.72 | 1.81 | 1.81 | 2.84% | 155,571 |
| Sep 10, 2025 | 1.75 | 1.78 | 1.72 | 1.76 | 1.76 | 1.73% | 148,221 |
| Sep 9, 2025 | 1.71 | 1.75 | 1.69 | 1.73 | 1.73 | 1.17% | 118,045 |
| Sep 8, 2025 | 1.70 | 1.74 | 1.69 | 1.71 | 1.71 | 1.18% | 106,363 |
| 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 |