RAPT Therapeutics Inc.

1.10
-0.01 (-0.90%)
At close: Apr 04, 2025, 11:00 AM

RAPT Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 1.08 1.17 1.07 1.11 -0.05 -4.31% 968,477
Apr 2, 2025 1.14 1.19 1.14 1.16 -0.01 -0.85% 672,500
Apr 1, 2025 1.20 1.25 1.17 1.17 -0.05 -4.10% 743,079
Mar 31, 2025 1.16 1.23 1.14 1.22 0.00 0.00% 758,800
Mar 28, 2025 1.40 1.41 1.19 1.22 -0.20 -14.08% 583,307
Mar 27, 2025 1.43 1.46 1.39 1.42 -0.03 -2.07% 507,740
Mar 26, 2025 1.54 1.57 1.40 1.45 -0.11 -7.05% 1,141,400
Mar 25, 2025 1.50 1.57 1.44 1.56 0.03 1.96% 1,472,100
Mar 24, 2025 1.33 1.54 1.31 1.53 0.22 16.79% 1,502,843
Mar 21, 2025 1.18 1.35 1.16 1.31 0.11 9.17% 4,667,642
Mar 20, 2025 1.12 1.21 1.12 1.20 0.05 4.35% 1,384,400
Mar 19, 2025 1.12 1.16 1.10 1.15 0.06 5.50% 1,412,466
Mar 18, 2025 1.12 1.14 1.08 1.09 -0.03 -2.68% 614,385
Mar 17, 2025 1.14 1.16 1.09 1.12 -0.02 -1.75% 425,700
Mar 14, 2025 1.20 1.22 1.14 1.14 -0.03 -2.56% 376,931
Mar 13, 2025 1.25 1.26 1.16 1.17 -0.08 -6.40% 436,200
Mar 12, 2025 1.14 1.30 1.13 1.25 0.11 9.65% 584,245
Mar 11, 2025 1.08 1.18 1.04 1.14 0.07 6.54% 669,643
Mar 10, 2025 1.13 1.17 1.06 1.07 -0.06 -5.31% 713,800
Mar 7, 2025 1.13 1.19 1.12 1.13 0.01 0.89% 386,800
Mar 6, 2025 1.09 1.20 1.09 1.12 -0.01 -0.88% 344,132
Mar 5, 2025 1.10 1.15 1.09 1.13 0.03 2.73% 413,707
Mar 4, 2025 1.05 1.14 1.02 1.10 0.05 4.76% 716,144
Mar 3, 2025 1.11 1.14 1.05 1.05 -0.09 -7.89% 339,739
Feb 28, 2025 1.07 1.14 1.07 1.14 0.05 4.59% 332,320
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