RAPT Therapeutics Inc. (RAPT)
NASDAQ: RAPT
· Real-Time Price · USD
11.65
0.40 (3.56%)
At close: Aug 15, 2025, 2:51 PM
RAPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.43 | 11.38 | 10.20 | 11.25 | 11.25 | 6.13% | 47,572 |
| Aug 13, 2025 | 10.74 | 11.14 | 10.22 | 10.60 | 10.60 | -2.75% | 540,100 |
| Aug 12, 2025 | 9.49 | 10.91 | 8.75 | 10.90 | 10.90 | 14.14% | 573,701 |
| Aug 11, 2025 | 9.77 | 10.15 | 9.33 | 9.55 | 9.55 | -2.65% | 32,800 |
| Aug 8, 2025 | 10.86 | 10.86 | 9.66 | 9.81 | 9.81 | -4.29% | 25,131 |
| Aug 7, 2025 | 10.14 | 10.86 | 9.57 | 10.25 | 10.25 | 2.60% | 29,773 |
| Aug 6, 2025 | 10.01 | 10.19 | 9.55 | 9.99 | 9.99 | -1.09% | 21,300 |
| Aug 5, 2025 | 10.76 | 10.76 | 10.09 | 10.10 | 10.10 | -6.13% | 38,145 |
| Aug 4, 2025 | 10.50 | 10.89 | 10.49 | 10.76 | 10.76 | 2.57% | 23,600 |
| Aug 1, 2025 | 10.57 | 10.98 | 10.10 | 10.49 | 10.49 | -2.87% | 31,800 |
| Jul 31, 2025 | 11.18 | 11.25 | 10.68 | 10.80 | 10.80 | -4.59% | 36,800 |
| Jul 30, 2025 | 12.32 | 12.34 | 11.22 | 11.32 | 11.32 | -1.82% | 36,730 |
| Jul 29, 2025 | 12.61 | 12.61 | 11.15 | 11.53 | 11.53 | -9.00% | 56,000 |
| Jul 28, 2025 | 13.41 | 13.50 | 12.67 | 12.67 | 12.67 | -4.81% | 36,800 |
| Jul 25, 2025 | 12.65 | 13.46 | 12.14 | 13.31 | 13.31 | 5.22% | 66,312 |
| Jul 24, 2025 | 13.68 | 14.09 | 12.54 | 12.65 | 12.65 | -9.25% | 74,300 |
| Jul 23, 2025 | 12.50 | 14.04 | 12.50 | 13.94 | 13.94 | 13.52% | 114,379 |
| Jul 22, 2025 | 12.27 | 12.46 | 11.62 | 12.28 | 12.28 | 4.96% | 73,300 |
| Jul 21, 2025 | 11.68 | 12.40 | 11.36 | 11.70 | 11.70 | 0.17% | 77,716 |
| Jul 18, 2025 | 10.35 | 12.00 | 10.35 | 11.68 | 11.68 | 14.17% | 163,056 |