Repare Therapeutics Inc (RPTX) Historical Stock Data
1.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPTX is down -1.36% a day on average. There have been 14 days where Repare Therapeutics Inc closed green and 16 days where RPTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.30 | 1.45 | 1.09M |
| 2024-12-19 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.26 | 1.38 | 605.67K |
| 2024-12-18 | 1.47 | 1.26 | ↓$0.21 (-14.29%) | 1.23 | 1.53 | 1.20M |
| 2024-12-17 | 1.55 | 1.46 | ↓$0.09 (-5.81%) | 1.45 | 1.59 | 725.50K |
| 2024-12-16 | 1.82 | 1.60 | ↓$0.22 (-12.09%) | 1.55 | 1.83 | 1.06M |
| 2024-12-13 | 2.31 | 1.77 | ↓$0.54 (-23.38%) | 1.66 | 2.40 | 4.69M |
| 2024-12-12 | 3.74 | 3.97 | ↑$0.23 (6.15%) | 3.45 | 4.00 | 1.60M |
| 2024-12-11 | 3.14 | 3.60 | ↑$0.46 (14.65%) | 3.01 | 4.07 | 1.39M |
| 2024-12-10 | 3.04 | 3.01 | ↓$0.03 (-0.99%) | 2.97 | 3.04 | 166.90K |
| 2024-12-09 | 3.15 | 3.08 | ↓$0.07 (-2.22%) | 3.01 | 3.26 | 180.15K |
| 2024-12-06 | 2.99 | 3.15 | ↑$0.16 (5.35%) | 2.99 | 3.18 | 193.54K |
| 2024-12-05 | 2.90 | 2.97 | ↑$0.07 (2.41%) | 2.83 | 3.16 | 129.42K |
| 2024-12-04 | 3.06 | 2.90 | ↓$0.16 (-5.23%) | 2.89 | 3.20 | 141.89K |
| 2024-12-03 | 3.19 | 3.21 | ↑$0.02 (0.63%) | 3.13 | 3.35 | 129.67K |
| 2024-12-02 | 3.04 | 3.20 | ↑$0.16 (5.26%) | 3.04 | 3.27 | 167.50K |
| 2024-11-29 | 3.38 | 3.28 | ↓$0.10 (-2.96%) | 3.24 | 3.39 | 96.51K |
| 2024-11-27 | 3.14 | 3.32 | ↑$0.18 (5.73%) | 3.08 | 3.35 | 113.62K |
| 2024-11-26 | 3.09 | 3.15 | ↑$0.06 (1.94%) | 2.99 | 3.20 | 141.41K |
| 2024-11-25 | 2.87 | 3.05 | ↑$0.18 (6.27%) | 2.85 | 3.05 | 186.39K |
| 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 |
Create an account or log in to view more rows.
$RPTX has just been halted from trading due to volatility.
$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