RAPT Therapeutics Inc. (RAPT)
NASDAQ: RAPT
· Real-Time Price · USD
16.20
0.50 (3.18%)
At close: Sep 12, 2025, 2:29 PM
RAPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 14.29 | 15.76 | 14.15 | 15.70 | 15.70 | 11.03% | 114,732 |
| Sep 10, 2025 | 13.53 | 14.35 | 13.53 | 14.14 | 14.14 | 3.97% | 128,821 |
| Sep 9, 2025 | 13.17 | 13.63 | 13.00 | 13.60 | 13.60 | 2.41% | 60,800 |
| Sep 8, 2025 | 13.10 | 13.58 | 12.87 | 13.28 | 13.28 | 2.71% | 105,723 |
| Sep 5, 2025 | 12.68 | 13.66 | 12.55 | 12.93 | 12.93 | 1.57% | 92,000 |
| Sep 4, 2025 | 11.19 | 12.73 | 11.19 | 12.73 | 12.73 | 12.65% | 96,811 |
| Sep 3, 2025 | 11.81 | 11.81 | 11.20 | 11.30 | 11.30 | -4.80% | 39,900 |
| Sep 2, 2025 | 11.30 | 12.13 | 11.15 | 11.87 | 11.87 | 4.31% | 34,500 |
| Aug 29, 2025 | 11.53 | 11.53 | 11.22 | 11.38 | 11.38 | -0.70% | 17,819 |
| Aug 28, 2025 | 11.71 | 11.78 | 11.15 | 11.46 | 11.46 | -1.63% | 62,925 |
| Aug 27, 2025 | 11.28 | 11.65 | 11.20 | 11.65 | 11.65 | 3.19% | 93,811 |
| Aug 26, 2025 | 11.00 | 11.58 | 11.00 | 11.29 | 11.29 | 3.77% | 78,000 |
| Aug 25, 2025 | 11.22 | 11.35 | 10.88 | 10.88 | 10.88 | -3.89% | 36,404 |
| Aug 22, 2025 | 10.77 | 11.32 | 10.67 | 11.32 | 11.32 | 5.60% | 34,526 |
| Aug 21, 2025 | 10.23 | 11.13 | 10.06 | 10.72 | 10.72 | 3.88% | 45,900 |
| Aug 20, 2025 | 10.69 | 10.95 | 10.06 | 10.32 | 10.32 | -4.62% | 71,339 |
| Aug 19, 2025 | 11.70 | 12.16 | 10.63 | 10.82 | 10.82 | -7.76% | 60,800 |
| Aug 18, 2025 | 11.80 | 12.25 | 11.50 | 11.73 | 11.73 | -0.09% | 140,000 |
| Aug 15, 2025 | 11.38 | 11.84 | 11.00 | 11.74 | 11.74 | 4.36% | 181,585 |
| Aug 14, 2025 | 10.43 | 11.38 | 10.20 | 11.25 | 11.25 | 6.13% | 47,600 |