Repare Therapeutics Inc (RPTX) Historical Stock Data
2.81 ↓0.16 (-5.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPTX is down -0.67% a day on average. There have been 13 days where Repare Therapeutics Inc closed green and 17 days where RPTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.97 | 2.81 | ↓$0.16 (-5.39%) | 2.78 | 3.09 | 139.08K |
| 2024-11-21 | 2.90 | 2.97 | ↑$0.07 (2.41%) | 2.82 | 3.07 | 112.65K |
| 2024-11-20 | 2.89 | 2.84 | ↓$0.05 (-1.73%) | 2.81 | 2.96 | 96.14K |
| 2024-11-19 | 2.89 | 2.88 | ↓$0.01 (-0.35%) | 2.84 | 2.92 | 104.46K |
| 2024-11-18 | 3.11 | 2.91 | ↓$0.20 (-6.43%) | 2.90 | 3.20 | 497.88K |
| 2024-11-15 | 3.22 | 3.11 | ↓$0.11 (-3.42%) | 2.75 | 3.25 | 234.60K |
| 2024-11-14 | 3.26 | 3.25 | ↓$0.01 (-0.31%) | 3.21 | 3.32 | 137.82K |
| 2024-11-13 | 3.50 | 3.26 | ↓$0.24 (-6.86%) | 3.22 | 3.54 | 142.81K |
| 2024-11-12 | 3.73 | 3.50 | ↓$0.24 (-6.30%) | 3.46 | 3.77 | 59.99K |
| 2024-11-11 | 3.67 | 3.70 | ↑$0.03 (0.82%) | 3.60 | 3.77 | 96.36K |
| 2024-11-08 | 3.46 | 3.59 | ↑$0.13 (3.76%) | 3.46 | 3.72 | 70.88K |
| 2024-11-07 | 3.45 | 3.49 | ↑$0.04 (1.16%) | 3.37 | 3.69 | 135.40K |
| 2024-11-06 | 4.01 | 3.61 | ↓$0.40 (-9.98%) | 3.59 | 4.05 | 120.49K |
| 2024-11-05 | 3.75 | 3.90 | ↑$0.15 (4.00%) | 3.60 | 3.94 | 144.92K |
| 2024-11-04 | 3.55 | 3.58 | ↑$0.03 (0.85%) | 3.47 | 3.67 | 36.07K |
| 2024-11-01 | 3.38 | 3.58 | ↑$0.20 (5.92%) | 3.34 | 3.60 | 42.88K |
| 2024-10-31 | 3.45 | 3.35 | ↓$0.10 (-2.90%) | 3.32 | 3.45 | 42.83K |
| 2024-10-30 | 3.60 | 3.45 | ↓$0.15 (-4.17%) | 3.40 | 3.68 | 49.59K |
| 2024-10-29 | 3.81 | 3.59 | ↓$0.22 (-5.77%) | 3.50 | 3.81 | 94.49K |
| 2024-10-28 | 3.48 | 3.66 | ↑$0.18 (5.17%) | 3.47 | 3.73 | 67K |
| 2024-10-25 | 3.38 | 3.48 | ↑$0.10 (2.96%) | 3.33 | 3.51 | 38.73K |
| 2024-10-24 | 3.44 | 3.37 | ↓$0.07 (-2.03%) | 3.28 | 3.47 | 39.91K |
| 2024-10-23 | 3.52 | 3.43 | ↓$0.09 (-2.56%) | 3.30 | 3.52 | 78.63K |
| 2024-10-22 | 3.61 | 3.52 | ↓$0.09 (-2.49%) | 3.45 | 3.61 | 70.04K |
| 2024-10-21 | 3.44 | 3.60 | ↑$0.16 (4.65%) | 3.33 | 3.60 | 84.93K |
| 2024-10-18 | 3.35 | 3.43 | ↑$0.08 (2.39%) | 3.35 | 3.44 | 26.82K |
| 2024-10-17 | 3.41 | 3.35 | ↓$0.06 (-1.76%) | 3.33 | 3.47 | 112.68K |
| 2024-10-16 | 3.37 | 3.42 | ↑$0.05 (1.48%) | 3.34 | 3.47 | 53.31K |
| 2024-10-15 | 3.40 | 3.36 | ↓$0.04 (-1.18%) | 3.30 | 3.44 | 69.30K |
| 2024-10-14 | 3.14 | 3.39 | ↑$0.25 (7.96%) | 3.12 | 3.45 | 87.64K |
Create an account or log in to view more rows.
$RPTX God dammit
$RPTX another bear trap
$RPTX buy the dip…smfh
$RPTX Tendie tickets on discount today!!!
$RPTX This stock is the golden ticket.
$RPTX i need more
$RPTX don’t be boring today beast
$RPTX we finna be at the top yo
$RPTX Many many bears
$RPTX one of the poorest performed stocks for a big name.