Skip to main content

Repare Therapeutics Inc (NQ: RPTX )

3.800 -0.120 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.320 5.610 5.110 5.150 792,515 -0.12(-2.28%)
Nov 29, 2023 4.990 5.340 4.940 5.270 369,772 +0.30(+6.04%)
Nov 28, 2023 4.810 5.030 4.620 4.970 193,867 +0.15(+3.11%)
Nov 27, 2023 5.070 5.070 4.740 4.820 139,248 -0.23(-4.55%)
Nov 24, 2023 4.900 5.130 4.800 5.050 112,671 +0.17(+3.48%)
Nov 22, 2023 4.820 4.990 4.690 4.880 225,446 +0.12(+2.52%)
Nov 21, 2023 5.040 5.085 4.720 4.760 383,440 -0.38(-7.39%)
Nov 20, 2023 5.490 5.752 4.930 5.140 682,359 +0.12(+2.39%)
Nov 17, 2023 5.690 5.690 4.960 5.020 613,929 -0.54(-9.71%)
Nov 16, 2023 5.210 5.630 4.830 5.560 989,314 +0.27(+5.10%)
Nov 15, 2023 4.220 5.580 4.060 5.290 2,382,370 +1.21(+29.66%)
Nov 14, 2023 3.930 4.170 3.790 4.080 263,015 +0.34(+9.09%)
Nov 13, 2023 3.870 3.940 3.580 3.740 148,363 -0.10(-2.60%)
Nov 10, 2023 3.670 3.890 3.430 3.840 211,605 +0.17(+4.77%)
Nov 09, 2023 4.020 4.030 3.595 3.665 292,715 -0.45(-10.83%)
Nov 08, 2023 4.400 4.400 4.010 4.110 278,789 -0.09(-2.14%)
Nov 07, 2023 4.410 4.480 4.110 4.200 421,764 -0.17(-3.89%)
Nov 06, 2023 4.160 4.630 4.010 4.370 789,822 +0.56(+14.70%)
Nov 03, 2023 3.750 4.070 3.620 3.810 384,665 +0.19(+5.25%)
Nov 02, 2023 3.510 3.670 3.270 3.620 1,339,069 +0.13(+3.72%)
Nov 01, 2023 3.400 3.700 3.400 3.490 595,088 +0.09(+2.65%)
Oct 31, 2023 3.220 3.509 3.080 3.400 998,828 +0.18(+5.59%)
Oct 30, 2023 3.350 3.560 3.190 3.220 242,920 -0.08(-2.42%)
Oct 27, 2023 3.550 3.720 3.290 3.300 269,536 -0.20(-5.71%)
Oct 26, 2023 3.830 3.970 3.490 3.500 256,293 -0.21(-5.66%)
Oct 25, 2023 3.930 3.980 3.650 3.710 380,082 -0.28(-7.02%)
Oct 24, 2023 3.980 4.430 3.970 3.990 509,033 +0.04(+1.01%)
Oct 23, 2023 4.300 4.450 3.950 3.950 203,570 -0.39(-9.09%)
Oct 20, 2023 4.540 4.740 4.320 4.345 264,269 -0.17(-3.87%)
Oct 19, 2023 4.910 4.910 4.490 4.520 155,016 -0.34(-7.00%)
Oct 18, 2023 5.070 5.100 4.780 4.860 151,239 -0.28(-5.45%)
Oct 17, 2023 5.020 5.560 4.890 5.140 286,349 +0.05(+0.98%)
Oct 16, 2023 5.320 5.530 5.070 5.090 423,907 -0.19(-3.60%)
Oct 13, 2023 5.570 5.700 5.110 5.280 402,926 -0.32(-5.71%)
Oct 12, 2023 6.670 6.670 5.570 5.600 553,451 -0.91(-13.98%)
Oct 11, 2023 7.150 7.470 6.230 6.510 255,596 -0.52(-7.40%)
Oct 10, 2023 7.630 7.690 6.900 7.030 457,870 -0.61(-7.98%)
Oct 09, 2023 7.780 7.900 6.778 7.640 169,537 -0.12(-1.48%)
Oct 06, 2023 8.480 8.490 7.650 7.755 195,702 -0.65(-7.68%)
Oct 05, 2023 8.780 8.840 7.565 8.400 301,698 -0.47(-5.30%)
Oct 04, 2023 11.25 11.25 8.770 8.870 259,703 -2.38(-21.16%)
Oct 03, 2023 11.70 12.16 11.20 11.25 84,978 -0.54(-4.58%)
Oct 02, 2023 11.94 12.02 11.19 11.79 123,391 -0.29(-2.40%)
Sep 29, 2023 12.43 12.43 11.44 12.08 194,784 -0.19(-1.55%)
Sep 28, 2023 12.72 12.72 12.19 12.27 72,377 -0.40(-3.16%)
Sep 27, 2023 12.43 12.78 12.12 12.67 89,559 +0.22(+1.77%)
Sep 26, 2023 12.67 13.17 12.39 12.45 92,294 -0.25(-1.97%)
Sep 25, 2023 12.61 12.76 12.39 12.70 310,297 +0.51(+4.18%)
Sep 22, 2023 12.28 12.57 11.72 12.19 175,857 -0.14(-1.14%)
Sep 21, 2023 12.78 12.90 12.25 12.33 111,648 -0.68(-5.23%)
Sep 20, 2023 12.63 13.85 12.26 13.01 326,599 +0.44(+3.50%)
Sep 19, 2023 11.15 12.58 11.05 12.57 215,358 +1.37(+12.23%)
Sep 18, 2023 10.23 11.20 10.16 11.20 117,836 +0.88(+8.53%)
Sep 15, 2023 10.40 10.46 9.990 10.32 103,389 -0.12(-1.15%)
Sep 14, 2023 10.09 10.57 9.790 10.44 141,252 +0.34(+3.37%)
Sep 13, 2023 9.350 10.11 9.350 10.10 62,909 +0.72(+7.68%)
Sep 12, 2023 9.800 10.34 9.200 9.380 147,065 -0.55(-5.54%)
Sep 11, 2023 10.50 10.68 9.930 9.930 43,422 -0.57(-5.43%)
Sep 08, 2023 9.990 10.60 9.860 10.50 221,966 +0.54(+5.42%)
Sep 07, 2023 9.020 9.980 9.020 9.960 69,891 +0.58(+6.18%)
Sep 06, 2023 9.480 9.770 9.110 9.380 116,934 -0.16(-1.68%)
Sep 05, 2023 9.630 9.930 9.290 9.540 128,461 -0.12(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.