Repare Therapeutics Inc. (RPTX)
NASDAQ: RPTX · Real-Time Price · USD
3.010
+0.170 (5.99%)
Nov 21, 2024, 1:59 PM EST - Market open
Repare Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.89 | 2.96 | 2.81 | 2.84 | 2.84 | -1.39% | 96,144 |
| Nov 19, 2024 | 2.89 | 2.92 | 2.84 | 2.88 | 2.88 | -1.03% | 104,464 |
| Nov 18, 2024 | 3.11 | 3.20 | 2.90 | 2.91 | 2.91 | -6.43% | 497,877 |
| Nov 15, 2024 | 3.22 | 3.25 | 2.75 | 3.11 | 3.11 | -4.31% | 234,600 |
| Nov 14, 2024 | 3.26 | 3.32 | 3.21 | 3.25 | 3.25 | -0.31% | 137,823 |
| Nov 13, 2024 | 3.50 | 3.54 | 3.22 | 3.26 | 3.26 | -6.72% | 142,807 |
| Nov 12, 2024 | 3.73 | 3.77 | 3.47 | 3.50 | 3.50 | -5.54% | 59,991 |
| Nov 11, 2024 | 3.67 | 3.77 | 3.60 | 3.70 | 3.70 | 3.06% | 96,361 |
| Nov 8, 2024 | 3.46 | 3.72 | 3.46 | 3.59 | 3.59 | 2.87% | 70,883 |
| Nov 7, 2024 | 3.45 | 3.69 | 3.37 | 3.49 | 3.49 | -3.32% | 135,395 |
| Nov 6, 2024 | 4.01 | 4.05 | 3.59 | 3.61 | 3.61 | -7.44% | 120,488 |
| Nov 5, 2024 | 3.75 | 3.94 | 3.60 | 3.90 | 3.90 | 8.94% | 144,919 |
| Nov 4, 2024 | 3.55 | 3.67 | 3.47 | 3.58 | 3.58 | - | 36,067 |
| Nov 1, 2024 | 3.38 | 3.60 | 3.34 | 3.58 | 3.58 | 6.87% | 42,929 |
| Oct 31, 2024 | 3.45 | 3.45 | 3.32 | 3.35 | 3.35 | -2.90% | 42,833 |
| Oct 30, 2024 | 3.60 | 3.68 | 3.40 | 3.45 | 3.45 | -3.90% | 49,593 |
| Oct 29, 2024 | 3.81 | 3.81 | 3.50 | 3.59 | 3.59 | -1.91% | 94,485 |
| Oct 28, 2024 | 3.48 | 3.73 | 3.47 | 3.66 | 3.66 | 5.17% | 73,502 |
| Oct 25, 2024 | 3.38 | 3.51 | 3.33 | 3.48 | 3.48 | 3.26% | 38,729 |
| Oct 24, 2024 | 3.44 | 3.47 | 3.28 | 3.37 | 3.37 | -1.75% | 39,911 |
| Oct 23, 2024 | 3.52 | 3.52 | 3.30 | 3.43 | 3.43 | -2.56% | 78,625 |
| Oct 22, 2024 | 3.61 | 3.61 | 3.45 | 3.52 | 3.52 | -2.22% | 70,037 |
| Oct 21, 2024 | 3.44 | 3.60 | 3.33 | 3.60 | 3.60 | 4.96% | 84,932 |
| Oct 18, 2024 | 3.35 | 3.44 | 3.35 | 3.43 | 3.43 | 2.39% | 26,822 |
| Oct 17, 2024 | 3.41 | 3.47 | 3.33 | 3.35 | 3.35 | -2.05% | 112,705 |
| Oct 16, 2024 | 3.37 | 3.47 | 3.34 | 3.42 | 3.42 | 1.79% | 53,306 |
| Oct 15, 2024 | 3.40 | 3.44 | 3.30 | 3.36 | 3.36 | -0.88% | 69,301 |
| Oct 14, 2024 | 3.14 | 3.45 | 3.12 | 3.39 | 3.39 | 7.96% | 87,640 |
| Oct 11, 2024 | 3.26 | 3.38 | 3.07 | 3.14 | 3.14 | -3.98% | 97,913 |
| Oct 10, 2024 | 3.30 | 3.31 | 3.21 | 3.27 | 3.27 | -1.21% | 78,607 |
| Oct 9, 2024 | 3.43 | 3.52 | 3.26 | 3.31 | 3.31 | -4.06% | 196,210 |
| Oct 8, 2024 | 3.45 | 3.49 | 3.42 | 3.45 | 3.45 | - | 59,638 |
| Oct 7, 2024 | 3.76 | 3.79 | 3.44 | 3.45 | 3.45 | -8.00% | 93,898 |
| Oct 4, 2024 | 3.47 | 3.84 | 3.45 | 3.75 | 3.75 | 8.38% | 147,423 |
| Oct 3, 2024 | 3.40 | 3.49 | 3.37 | 3.46 | 3.46 | 0.29% | 153,426 |
| Oct 2, 2024 | 3.48 | 3.50 | 3.39 | 3.45 | 3.45 | -0.58% | 129,651 |
| Oct 1, 2024 | 3.48 | 3.72 | 3.35 | 3.47 | 3.47 | 0.87% | 294,007 |
| Sep 30, 2024 | 3.45 | 3.47 | 3.34 | 3.44 | 3.44 | - | 646,487 |
| Sep 27, 2024 | 3.54 | 3.58 | 3.40 | 3.44 | 3.44 | -1.71% | 54,706 |
| Sep 26, 2024 | 3.43 | 3.52 | 3.40 | 3.50 | 3.50 | 3.55% | 52,713 |
| Sep 25, 2024 | 3.40 | 3.40 | 3.27 | 3.38 | 3.38 | 0.30% | 83,807 |
| Sep 24, 2024 | 3.42 | 3.42 | 3.29 | 3.37 | 3.37 | -0.30% | 62,538 |
| Sep 23, 2024 | 3.61 | 3.61 | 3.37 | 3.38 | 3.38 | -3.98% | 106,519 |
| Sep 20, 2024 | 3.49 | 3.57 | 3.43 | 3.52 | 3.52 | 0.57% | 61,173 |
| Sep 19, 2024 | 3.39 | 3.58 | 3.32 | 3.50 | 3.50 | 5.42% | 70,080 |
| Sep 18, 2024 | 3.30 | 3.44 | 3.22 | 3.32 | 3.32 | 0.91% | 66,389 |
| Sep 17, 2024 | 3.33 | 3.34 | 3.23 | 3.29 | 3.29 | -0.90% | 61,894 |
| Sep 16, 2024 | 3.60 | 3.60 | 3.05 | 3.32 | 3.32 | -5.95% | 284,854 |
| Sep 13, 2024 | 3.17 | 3.72 | 3.01 | 3.53 | 3.53 | 17.67% | 467,042 |
| Sep 12, 2024 | 2.81 | 3.01 | 2.80 | 3.00 | 3.00 | 6.76% | 70,756 |
| Sep 11, 2024 | 2.86 | 2.86 | 2.77 | 2.81 | 2.81 | -2.09% | 55,765 |
| Sep 10, 2024 | 2.86 | 2.89 | 2.77 | 2.87 | 2.87 | 1.06% | 61,798 |
| Sep 9, 2024 | 2.81 | 2.87 | 2.72 | 2.84 | 2.84 | 0.71% | 101,224 |
| Sep 6, 2024 | 2.75 | 2.89 | 2.73 | 2.82 | 2.82 | 2.55% | 65,617 |
| Sep 5, 2024 | 2.77 | 2.80 | 2.71 | 2.75 | 2.75 | -0.72% | 56,099 |
| Sep 4, 2024 | 2.81 | 2.86 | 2.74 | 2.77 | 2.77 | -1.42% | 66,481 |
| Sep 3, 2024 | 2.91 | 2.93 | 2.80 | 2.81 | 2.81 | -3.44% | 75,569 |
| Aug 30, 2024 | 3.03 | 3.04 | 2.88 | 2.91 | 2.91 | -3.32% | 76,660 |
| Aug 29, 2024 | 3.18 | 3.18 | 3.00 | 3.01 | 3.01 | -0.33% | 84,012 |
| Aug 28, 2024 | 3.03 | 3.05 | 2.93 | 3.02 | 3.02 | -0.33% | 104,588 |
| Aug 27, 2024 | 3.16 | 3.20 | 3.03 | 3.03 | 3.03 | -4.11% | 33,207 |
| Aug 26, 2024 | 3.04 | 3.17 | 3.04 | 3.16 | 3.16 | 4.98% | 51,316 |
| Aug 23, 2024 | 3.00 | 3.16 | 3.00 | 3.01 | 3.01 | 1.35% | 93,165 |
| Aug 22, 2024 | 3.05 | 3.10 | 2.95 | 2.97 | 2.97 | -1.33% | 52,249 |
| Aug 21, 2024 | 3.13 | 3.28 | 3.00 | 3.01 | 3.01 | -2.90% | 172,155 |
| Aug 20, 2024 | 3.11 | 3.33 | 3.10 | 3.10 | 3.10 | - | 108,750 |
| Aug 19, 2024 | 2.95 | 3.19 | 2.93 | 3.10 | 3.10 | 5.80% | 135,871 |
| Aug 16, 2024 | 2.97 | 3.06 | 2.91 | 2.93 | 2.93 | -2.33% | 81,097 |
| Aug 15, 2024 | 3.03 | 3.09 | 2.92 | 3.00 | 3.00 | 6.38% | 93,650 |
| Aug 14, 2024 | 2.95 | 2.95 | 2.80 | 2.82 | 2.82 | -4.73% | 59,893 |
| Aug 13, 2024 | 3.14 | 3.17 | 2.95 | 2.96 | 2.96 | -3.27% | 35,972 |
| Aug 12, 2024 | 2.91 | 3.13 | 2.85 | 3.06 | 3.06 | 5.88% | 73,086 |
| Aug 9, 2024 | 2.99 | 3.04 | 2.78 | 2.89 | 2.89 | -3.67% | 114,531 |
| Aug 8, 2024 | 3.01 | 3.15 | 2.96 | 3.00 | 3.00 | 1.01% | 53,308 |
| Aug 7, 2024 | 3.23 | 3.36 | 2.95 | 2.97 | 2.97 | -8.05% | 178,690 |
| Aug 6, 2024 | 3.14 | 3.37 | 3.14 | 3.23 | 3.23 | 3.53% | 50,637 |
| Aug 5, 2024 | 3.01 | 3.29 | 3.00 | 3.12 | 3.12 | -5.17% | 85,109 |
| Aug 2, 2024 | 3.28 | 3.46 | 3.25 | 3.29 | 3.29 | -3.52% | 103,140 |
| Aug 1, 2024 | 3.76 | 3.81 | 3.33 | 3.41 | 3.41 | -8.82% | 131,467 |
| Jul 31, 2024 | 3.78 | 3.94 | 3.64 | 3.74 | 3.74 | -1.58% | 94,660 |
| Jul 30, 2024 | 4.00 | 4.10 | 3.75 | 3.80 | 3.80 | -4.76% | 75,797 |
| Jul 29, 2024 | 4.02 | 4.22 | 3.96 | 3.99 | 3.99 | 1.27% | 136,818 |
| Jul 26, 2024 | 3.93 | 4.01 | 3.89 | 3.94 | 3.94 | 1.03% | 97,843 |
| Jul 25, 2024 | 3.88 | 4.04 | 3.83 | 3.90 | 3.90 | 0.52% | 65,136 |
| Jul 24, 2024 | 3.86 | 4.05 | 3.84 | 3.88 | 3.88 | -1.27% | 66,586 |
| Jul 23, 2024 | 3.90 | 3.97 | 3.81 | 3.93 | 3.93 | 1.03% | 46,405 |
| Jul 22, 2024 | 3.97 | 4.18 | 3.76 | 3.89 | 3.89 | -0.26% | 68,469 |
| Jul 19, 2024 | 4.00 | 4.29 | 3.90 | 3.90 | 3.90 | -1.02% | 185,466 |
| Jul 18, 2024 | 3.69 | 4.10 | 3.62 | 3.94 | 3.94 | 7.07% | 323,061 |
| Jul 17, 2024 | 3.80 | 4.02 | 3.68 | 3.68 | 3.68 | -4.42% | 139,864 |
| Jul 16, 2024 | 3.62 | 4.00 | 3.62 | 3.85 | 3.85 | 6.94% | 235,252 |
| Jul 15, 2024 | 3.49 | 3.73 | 3.44 | 3.60 | 3.60 | 3.45% | 326,315 |
| Jul 12, 2024 | 3.57 | 3.66 | 3.40 | 3.48 | 3.48 | -1.97% | 232,394 |
| Jul 11, 2024 | 3.51 | 3.80 | 3.47 | 3.55 | 3.55 | 2.90% | 250,390 |
| Jul 10, 2024 | 3.42 | 3.54 | 3.38 | 3.45 | 3.45 | 1.77% | 57,738 |
| Jul 9, 2024 | 3.22 | 3.48 | 3.21 | 3.39 | 3.39 | 5.61% | 66,158 |
| Jul 8, 2024 | 3.19 | 3.30 | 3.13 | 3.21 | 3.21 | 1.26% | 57,718 |
| Jul 5, 2024 | 3.18 | 3.18 | 3.09 | 3.17 | 3.17 | -0.31% | 47,961 |
| Jul 3, 2024 | 3.26 | 3.26 | 3.14 | 3.18 | 3.18 | -1.85% | 62,141 |
| Jul 2, 2024 | 3.31 | 3.33 | 3.20 | 3.24 | 3.24 | -2.70% | 93,206 |