Repare Therapeutics Inc. (RPTX)
1.11
0.18 (19.59%)
At close: Apr 15, 2025, 3:59 PM
1.15
3.47%
Pre-market: Apr 16, 2025, 08:33 AM EDT
Repare Therapeutics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.94 | 0.94 | 1.13 | 1.13 | 0.90 | 0.90 | 1.10 | 1.10 | 18.28% | 2,446,231 |
| Apr 14, 2025 | 0.92 | 0.92 | 0.93 | 0.93 | 0.89 | 0.89 | 0.93 | 0.93 | 3.33% | 719,412 |
| Apr 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 385,800 |
| Apr 10, 2025 | 0.91 | 0.91 | 0.97 | 0.97 | 0.89 | 0.89 | 0.90 | 0.90 | -3.23% | 185,000 |
| Apr 9, 2025 | 0.93 | 0.93 | 1.01 | 1.01 | 0.89 | 0.89 | 0.93 | 0.93 | -2.11% | 391,350 |
| Apr 8, 2025 | 0.97 | 0.97 | 1.02 | 1.02 | 0.93 | 0.93 | 0.95 | 0.95 | -1.04% | 130,700 |
| Apr 7, 2025 | 0.95 | 0.95 | 0.98 | 0.98 | 0.93 | 0.93 | 0.96 | 0.96 | -4.00% | 276,760 |
| Apr 4, 2025 | 1.01 | 1.01 | 1.06 | 1.06 | 0.98 | 0.98 | 1.00 | 1.00 | -4.76% | 281,456 |
| Apr 3, 2025 | 1.04 | 1.04 | 1.07 | 1.07 | 1.02 | 1.02 | 1.05 | 1.05 | -1.87% | 272,648 |
| Apr 2, 2025 | 1.05 | 1.05 | 1.09 | 1.09 | 1.04 | 1.04 | 1.07 | 1.07 | 4.90% | 312,081 |
| Apr 1, 2025 | 0.98 | 0.98 | 1.06 | 1.06 | 0.98 | 0.98 | 1.02 | 1.02 | 3.03% | 269,300 |
| Mar 31, 2025 | 1.01 | 1.01 | 1.03 | 1.03 | 0.98 | 0.98 | 0.99 | 0.99 | -5.71% | 275,000 |
| Mar 28, 2025 | 1.06 | 1.06 | 1.08 | 1.08 | 1.03 | 1.03 | 1.05 | 1.05 | -1.87% | 175,411 |
| Mar 27, 2025 | 0.99 | 0.99 | 1.09 | 1.09 | 0.99 | 0.99 | 1.07 | 1.07 | 5.94% | 383,453 |
| Mar 26, 2025 | 1.04 | 1.04 | 1.07 | 1.07 | 0.98 | 0.98 | 1.01 | 1.01 | -1.94% | 409,268 |
| Mar 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 268,017 |
| Mar 24, 2025 | 1.11 | 1.11 | 1.15 | 1.15 | 1.07 | 1.07 | 1.08 | 1.08 | -3.57% | 370,135 |
| Mar 21, 2025 | 1.09 | 1.09 | 1.14 | 1.14 | 1.09 | 1.09 | 1.12 | 1.12 | 0.00% | 176,100 |
| Mar 20, 2025 | 1.12 | 1.12 | 1.16 | 1.16 | 1.11 | 1.11 | 1.12 | 1.12 | -0.88% | 71,000 |
| Mar 19, 2025 | 1.13 | 1.13 | 1.16 | 1.16 | 1.12 | 1.12 | 1.13 | 1.13 | -0.88% | 77,952 |
| Mar 18, 2025 | 1.16 | 1.16 | 1.17 | 1.17 | 1.13 | 1.13 | 1.14 | 1.14 | 0.00% | 124,546 |
| Mar 17, 2025 | 1.08 | 1.08 | 1.15 | 1.15 | 1.08 | 1.08 | 1.14 | 1.14 | 3.64% | 192,600 |
| Mar 14, 2025 | 1.12 | 1.12 | 1.15 | 1.15 | 1.09 | 1.09 | 1.10 | 1.10 | -1.79% | 200,713 |
| Mar 13, 2025 | 1.11 | 1.11 | 1.17 | 1.17 | 1.09 | 1.09 | 1.12 | 1.12 | -0.88% | 174,500 |
| Mar 12, 2025 | 1.13 | 1.13 | 1.19 | 1.19 | 1.12 | 1.12 | 1.13 | 1.13 | -1.74% | 274,500 |
| Mar 11, 2025 | 1.13 | 1.13 | 1.25 | 1.25 | 1.12 | 1.12 | 1.15 | 1.15 | 0.88% | 351,103 |
| Mar 10, 2025 | 1.19 | 1.19 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | 1.14 | -4.20% | 327,419 |
| Mar 7, 2025 | 1.16 | 1.16 | 1.22 | 1.22 | 1.16 | 1.16 | 1.19 | 1.19 | 0.00% | 99,845 |
| Mar 6, 2025 | 1.21 | 1.21 | 1.25 | 1.25 | 1.18 | 1.18 | 1.19 | 1.19 | -1.65% | 197,091 |
| Mar 5, 2025 | 1.19 | 1.19 | 1.23 | 1.23 | 1.16 | 1.16 | 1.21 | 1.21 | 3.42% | 156,000 |
| Mar 4, 2025 | 1.14 | 1.14 | 1.24 | 1.24 | 1.14 | 1.14 | 1.17 | 1.17 | 0.86% | 154,639 |
| Mar 3, 2025 | 1.17 | 1.17 | 1.23 | 1.23 | 1.13 | 1.13 | 1.16 | 1.16 | -1.69% | 254,007 |
| Feb 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.15 | 1.15 | 1.18 | 1.18 | -1.67% | 103,625 |
| Feb 27, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.06 | 1.06 | 1.20 | 1.20 | -4.00% | 349,943 |
| Feb 26, 2025 | 1.30 | 1.30 | 1.33 | 1.33 | 1.24 | 1.24 | 1.25 | 1.25 | -3.10% | 106,300 |
| Feb 25, 2025 | 1.28 | 1.28 | 1.31 | 1.31 | 1.23 | 1.23 | 1.29 | 1.29 | 2.38% | 126,144 |
| Feb 24, 2025 | 1.30 | 1.30 | 1.31 | 1.31 | 1.25 | 1.25 | 1.26 | 1.26 | -2.33% | 91,300 |
| Feb 21, 2025 | 1.32 | 1.32 | 1.41 | 1.41 | 1.27 | 1.27 | 1.29 | 1.29 | -2.27% | 138,500 |
| Feb 20, 2025 | 1.30 | 1.30 | 1.33 | 1.33 | 1.28 | 1.28 | 1.32 | 1.32 | 0.00% | 92,472 |
| Feb 19, 2025 | 1.27 | 1.27 | 1.34 | 1.34 | 1.26 | 1.26 | 1.32 | 1.32 | 3.13% | 127,532 |
| Feb 18, 2025 | 1.27 | 1.27 | 1.37 | 1.37 | 1.25 | 1.25 | 1.28 | 1.28 | 0.79% | 277,625 |
| Feb 14, 2025 | 1.20 | 1.20 | 1.31 | 1.31 | 1.20 | 1.20 | 1.27 | 1.27 | 5.83% | 241,128 |
| Feb 13, 2025 | 1.14 | 1.14 | 1.22 | 1.22 | 1.14 | 1.14 | 1.20 | 1.20 | 4.35% | 158,500 |
| Feb 12, 2025 | 1.15 | 1.15 | 1.19 | 1.19 | 1.13 | 1.13 | 1.15 | 1.15 | -2.54% | 186,108 |
| Feb 11, 2025 | 1.18 | 1.18 | 1.19 | 1.19 | 1.17 | 1.17 | 1.18 | 1.18 | -1.67% | 48,700 |
| Feb 10, 2025 | 1.22 | 1.22 | 1.27 | 1.27 | 1.18 | 1.18 | 1.20 | 1.20 | 0.00% | 163,525 |
| Feb 7, 2025 | 1.25 | 1.25 | 1.31 | 1.31 | 1.17 | 1.17 | 1.20 | 1.20 | -4.00% | 259,000 |
| Feb 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.24 | 1.24 | 1.25 | 1.25 | -5.30% | 125,100 |
| Feb 5, 2025 | 1.19 | 1.19 | 1.32 | 1.32 | 1.17 | 1.17 | 1.32 | 1.32 | 10.92% | 532,934 |
| Feb 4, 2025 | 1.23 | 1.23 | 1.24 | 1.24 | 1.17 | 1.17 | 1.19 | 1.19 | -2.46% | 137,309 |