Repare Therapeutics Inc. (RPTX)
NASDAQ: RPTX
· Real-Time Price · USD
1.58
0.02 (1.28%)
At close: Aug 15, 2025, 3:59 PM
1.57
-0.63%
After-hours: Aug 15, 2025, 04:04 PM EDT
RPTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.55 | 1.60 | 1.54 | 1.56 | 1.56 | -1.89% | 95,888 |
| Aug 13, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 87,852 |
| Aug 12, 2025 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 1.30% | 62,360 |
| Aug 11, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.00% | 41,115 |
| Aug 8, 2025 | 1.56 | 1.56 | 1.48 | 1.54 | 1.54 | 1.32% | 199,225 |
| Aug 7, 2025 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | 103,600 |
| Aug 6, 2025 | 1.53 | 1.55 | 1.51 | 1.53 | 1.53 | -0.65% | 84,600 |
| Aug 5, 2025 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | 1.32% | 24,131 |
| Aug 4, 2025 | 1.49 | 1.54 | 1.48 | 1.52 | 1.52 | 1.33% | 87,501 |
| Aug 1, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 109,400 |
| Jul 31, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | 0.00% | 83,418 |
| Jul 30, 2025 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 81,300 |
| Jul 29, 2025 | 1.58 | 1.59 | 1.51 | 1.53 | 1.53 | -3.16% | 61,346 |
| Jul 28, 2025 | 1.57 | 1.62 | 1.56 | 1.58 | 1.58 | 1.28% | 223,400 |
| Jul 25, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 101,600 |
| Jul 24, 2025 | 1.54 | 1.58 | 1.52 | 1.55 | 1.55 | 1.31% | 122,645 |
| Jul 23, 2025 | 1.54 | 1.58 | 1.51 | 1.53 | 1.53 | -1.29% | 195,228 |
| Jul 22, 2025 | 1.51 | 1.56 | 1.50 | 1.55 | 1.55 | 3.33% | 132,173 |
| Jul 21, 2025 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 309,500 |
| Jul 18, 2025 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 327,200 |