RAPT Therapeutics Inc. (RAPT)
1.11
-0.03 (-2.63%)
At close: Mar 03, 2025, 12:16 PM
RAPT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 0.05 | 4.59% | 325,298 |
| Feb 27, 2025 | 1.19 | 1.20 | 1.07 | 1.09 | -0.08 | -6.84% | 714,379 |
| Feb 26, 2025 | 1.15 | 1.19 | 1.10 | 1.17 | 0.02 | 1.74% | 492,515 |
| Feb 25, 2025 | 1.20 | 1.22 | 1.13 | 1.15 | -0.03 | -2.54% | 433,205 |
| Feb 24, 2025 | 1.25 | 1.28 | 1.18 | 1.18 | -0.07 | -5.60% | 375,800 |
| Feb 21, 2025 | 1.29 | 1.32 | 1.21 | 1.25 | -0.01 | -0.79% | 297,511 |
| Feb 20, 2025 | 1.20 | 1.29 | 1.20 | 1.26 | 0.06 | 5.00% | 470,914 |
| Feb 19, 2025 | 1.18 | 1.25 | 1.18 | 1.20 | 0.00 | 0.00% | 411,200 |
| Feb 18, 2025 | 1.21 | 1.30 | 1.18 | 1.20 | 0.00 | 0.00% | 368,000 |
| Feb 14, 2025 | 1.22 | 1.25 | 1.19 | 1.20 | 0.01 | 0.84% | 267,933 |
| Feb 13, 2025 | 1.16 | 1.21 | 1.15 | 1.19 | 0.03 | 2.59% | 283,993 |
| Feb 12, 2025 | 1.15 | 1.19 | 1.12 | 1.16 | -0.01 | -0.85% | 263,918 |
| Feb 11, 2025 | 1.13 | 1.18 | 1.10 | 1.17 | 0.02 | 1.74% | 553,819 |
| Feb 10, 2025 | 1.15 | 1.16 | 1.10 | 1.15 | -0.01 | -0.86% | 501,900 |
| Feb 7, 2025 | 1.18 | 1.25 | 1.13 | 1.16 | -0.02 | -1.69% | 417,114 |
| Feb 6, 2025 | 1.19 | 1.22 | 1.13 | 1.18 | -0.03 | -2.48% | 365,734 |
| Feb 5, 2025 | 1.13 | 1.21 | 1.12 | 1.21 | 0.10 | 9.01% | 487,200 |
| Feb 4, 2025 | 1.15 | 1.16 | 1.07 | 1.11 | -0.03 | -2.63% | 764,566 |
| Feb 3, 2025 | 1.12 | 1.20 | 1.10 | 1.14 | 0.00 | 0.00% | 721,325 |
| Jan 31, 2025 | 1.17 | 1.17 | 1.12 | 1.14 | 0.00 | 0.00% | 420,902 |
| Jan 30, 2025 | 1.21 | 1.22 | 1.11 | 1.14 | -0.03 | -2.56% | 683,003 |
| Jan 29, 2025 | 1.18 | 1.20 | 1.14 | 1.17 | -0.01 | -0.85% | 2,696,000 |
| Jan 28, 2025 | 1.17 | 1.19 | 1.12 | 1.18 | 0.02 | 1.72% | 640,900 |
| Jan 27, 2025 | 1.15 | 1.23 | 1.14 | 1.16 | -0.02 | -1.69% | 954,326 |
| Jan 24, 2025 | 1.19 | 1.25 | 1.15 | 1.18 | -0.01 | -0.84% | 971,934 |
| Jan 23, 2025 | 1.22 | 1.24 | 1.15 | 1.19 | -0.03 | -2.46% | 1,491,400 |
| Jan 22, 2025 | 1.20 | 1.28 | 1.17 | 1.22 | 0.02 | 1.67% | 719,980 |
| Jan 21, 2025 | 1.24 | 1.27 | 1.18 | 1.20 | 0.00 | 0.00% | 862,935 |
| Jan 17, 2025 | 1.20 | 1.26 | 1.13 | 1.20 | 0.01 | 0.84% | 885,500 |
| Jan 16, 2025 | 1.18 | 1.22 | 1.13 | 1.19 | -0.01 | -0.83% | 1,036,237 |
| Jan 15, 2025 | 1.13 | 1.29 | 1.13 | 1.20 | 0.10 | 9.09% | 1,564,600 |
| Jan 14, 2025 | 1.22 | 1.25 | 1.07 | 1.10 | -0.11 | -9.09% | 1,312,600 |
| Jan 13, 2025 | 1.30 | 1.31 | 1.16 | 1.21 | -0.11 | -8.33% | 2,473,213 |
| Jan 10, 2025 | 1.40 | 1.44 | 1.27 | 1.32 | -0.13 | -8.97% | 2,379,500 |
| Jan 8, 2025 | 1.57 | 1.60 | 1.41 | 1.45 | -0.15 | -9.38% | 882,737 |
| Jan 7, 2025 | 1.67 | 1.72 | 1.54 | 1.60 | -0.12 | -6.98% | 1,200,541 |
| Jan 6, 2025 | 1.67 | 1.73 | 1.60 | 1.72 | 0.05 | 2.99% | 1,180,800 |
| Jan 3, 2025 | 1.60 | 1.78 | 1.60 | 1.67 | 0.04 | 2.45% | 1,127,951 |
| Jan 2, 2025 | 1.59 | 1.79 | 1.55 | 1.63 | 0.05 | 3.16% | 1,972,257 |
| Dec 31, 2024 | 1.65 | 1.73 | 1.56 | 1.58 | -0.04 | -2.47% | 2,749,511 |
| Dec 30, 2024 | 1.71 | 1.76 | 1.55 | 1.62 | -0.07 | -4.14% | 2,104,200 |
| Dec 27, 2024 | 1.82 | 1.94 | 1.69 | 1.69 | -0.12 | -6.63% | 3,475,600 |
| Dec 26, 2024 | 1.95 | 2.09 | 1.72 | 1.81 | 0.08 | 4.62% | 9,778,000 |
| Dec 24, 2024 | 1.59 | 1.81 | 1.55 | 1.73 | -0.01 | -0.57% | 5,294,000 |
| Dec 23, 2024 | 1.52 | 2.32 | 1.46 | 1.74 | 0.91 | 109.64% | 141,065,400 |
| Dec 20, 2024 | 0.80 | 0.88 | 0.80 | 0.83 | 0.02 | 2.47% | 707,377 |
| Dec 19, 2024 | 0.82 | 0.85 | 0.79 | 0.81 | -0.01 | -1.22% | 464,302 |
| Dec 18, 2024 | 0.85 | 0.93 | 0.81 | 0.82 | -0.02 | -2.38% | 580,023 |
| Dec 17, 2024 | 0.86 | 0.89 | 0.84 | 0.84 | -0.04 | -4.55% | 424,117 |
| Dec 16, 2024 | 0.92 | 0.96 | 0.88 | 0.88 | -0.03 | -3.30% | 303,600 |