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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.76 | 1.78 | 1.72 | 1.76 | - | -1.12% | 115,772 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -0.56% | 151,125 |
| Oct 28, 2025 | 1.88 | 1.89 | 1.76 | 1.79 | 1.79 | -4.28% | 287,096 |
| Oct 27, 2025 | 1.86 | 1.91 | 1.81 | 1.87 | 1.87 | -4.59% | 197,077 |
| Oct 24, 2025 | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | 1.55% | 208,212 |
| Oct 23, 2025 | 1.88 | 1.97 | 1.88 | 1.93 | 1.93 | 1.05% | 205,093 |
| Oct 22, 2025 | 1.88 | 1.94 | 1.87 | 1.91 | 1.91 | 1.60% | 242,126 |
| Oct 21, 2025 | 1.87 | 1.89 | 1.84 | 1.88 | 1.88 | - | 116,216 |
| Oct 20, 2025 | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | 2.73% | 142,369 |
| Oct 17, 2025 | 1.83 | 1.86 | 1.73 | 1.83 | 1.83 | -1.61% | 545,744 |
| Oct 16, 2025 | 1.91 | 1.94 | 1.80 | 1.86 | 1.86 | -2.11% | 230,794 |
| Oct 15, 2025 | 1.93 | 1.95 | 1.87 | 1.90 | 1.90 | 1.60% | 341,211 |
| Oct 14, 2025 | 1.81 | 1.97 | 1.76 | 1.87 | 1.87 | 2.75% | 385,137 |
| Oct 13, 2025 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 1.11% | 101,155 |
| Oct 10, 2025 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 113,215 |
| Oct 9, 2025 | 1.85 | 1.88 | 1.80 | 1.83 | 1.83 | 0.55% | 76,377 |
| 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 |