RAPT Therapeutics Inc (RAPT) Historical Stock Data
1.20 ↑0.04 (3.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RAPT is up 1.06% a day on average. There have been 21 days where RAPT Therapeutics Inc closed green and 9 days where RAPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.13 | 1.25 | 294.16K |
| 2024-12-02 | 1.25 | 1.16 | ↓$0.10 (-7.60%) | 1.15 | 1.27 | 288.22K |
| 2024-11-29 | 1.23 | 1.26 | ↑$0.03 (2.44%) | 1.21 | 1.28 | 180.69K |
| 2024-11-27 | 1.12 | 1.23 | ↑$0.11 (9.82%) | 1.12 | 1.26 | 609.49K |
| 2024-11-26 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.11 | 1.17 | 215.23K |
| 2024-11-25 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.11 | 1.20 | 684.26K |
| 2024-11-22 | 1.04 | 1.08 | ↑$0.04 (3.85%) | 1.04 | 1.12 | 498.37K |
| 2024-11-21 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.00 | 1.07 | 546.96K |
| 2024-11-20 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.02 | 1.10 | 847.65K |
| 2024-11-19 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.01 | 1.14 | 473.37K |
| 2024-11-18 | 1.19 | 1.10 | ↓$0.09 (-7.56%) | 1.01 | 1.22 | 1.19M |
| 2024-11-15 | 1.30 | 1.11 | ↓$0.20 (-15.00%) | 1.03 | 1.30 | 1.01M |
| 2024-11-14 | 1.57 | 1.28 | ↓$0.29 (-18.47%) | 1.25 | 1.60 | 1.63M |
| 2024-11-13 | 1.74 | 1.57 | ↓$0.17 (-9.51%) | 1.52 | 1.89 | 1.17M |
| 2024-11-12 | 1.76 | 1.74 | ↓$0.02 (-1.14%) | 1.70 | 1.96 | 2.39M |
| 2024-11-11 | 1.52 | 1.75 | ↑$0.23 (15.13%) | 1.31 | 1.83 | 7.44M |
| 2024-11-08 | 3.10 | 2.89 | ↓$0.21 (-6.77%) | 2.67 | 3.14 | 491.37K |
| 2024-11-07 | 2.74 | 3.10 | ↑$0.36 (13.14%) | 2.61 | 3.17 | 595.54K |
| 2024-11-06 | 2.54 | 2.72 | ↑$0.18 (7.09%) | 2.44 | 3.32 | 1.49M |
| 2024-11-05 | 2.26 | 2.45 | ↑$0.19 (8.41%) | 2.18 | 2.45 | 248.90K |
| 2024-11-04 | 2.27 | 2.27 | ↑$0.00 (0.00%) | 2.16 | 2.49 | 352.09K |
| 2024-11-01 | 2.15 | 2.23 | ↑$0.08 (3.72%) | 2.14 | 2.39 | 319.75K |
| 2024-10-31 | 2.20 | 2.12 | ↓$0.08 (-3.64%) | 2.09 | 2.27 | 310.18K |
| 2024-10-30 | 2.00 | 2.20 | ↑$0.20 (10.00%) | 1.98 | 2.50 | 780.94K |
| 2024-10-29 | 1.91 | 2.00 | ↑$0.09 (4.71%) | 1.91 | 2.22 | 536.70K |
| 2024-10-28 | 1.88 | 1.93 | ↑$0.05 (2.66%) | 1.87 | 2.02 | 128.09K |
| 2024-10-25 | 1.77 | 1.89 | ↑$0.12 (6.78%) | 1.74 | 1.92 | 218.70K |
| 2024-10-24 | 1.74 | 1.77 | ↑$0.03 (1.72%) | 1.70 | 1.82 | 215.50K |
| 2024-10-23 | 1.76 | 1.72 | ↓$0.04 (-2.27%) | 1.66 | 1.80 | 172.43K |
| 2024-10-22 | 1.67 | 1.79 | ↑$0.12 (7.19%) | 1.66 | 1.79 | 172.69K |
Create an account or log in to view more rows.
$RAPT shorting it
$RAPT now I buy
$RAPT free to hold
$RAPT has just been halted from trading due to volatility.
$RAPT Bears always win...
Bulls have to be forever bagholders....
$RAPT it's just a matter of time and patience...
$RAPT LFGGGGGG
$RAPT Love this stock.
Light taps
$RAPT this is my only green stonk!
I really like this stonk.
$RAPT has just been halted from trading.