Repare Therapeutics Inc. (RPTX)
NASDAQ: RPTX
· Real-Time Price · USD
1.69
0.02 (1.20%)
At close: Sep 26, 2025, 3:57 PM
RPTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 41,840 |
| Sep 25, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -3.47% | 87,300 |
| Sep 24, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | 1.73 | 1.17% | 27,397 |
| Sep 23, 2025 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -0.58% | 29,145 |
| Sep 22, 2025 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | 0.58% | 58,630 |
| Sep 19, 2025 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -3.39% | 99,763 |
| Sep 18, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 1.72% | 90,000 |
| Sep 17, 2025 | 1.73 | 1.78 | 1.71 | 1.74 | 1.74 | 0.00% | 80,500 |
| Sep 16, 2025 | 1.79 | 1.83 | 1.74 | 1.74 | 1.74 | -1.69% | 65,009 |
| Sep 15, 2025 | 1.77 | 1.77 | 1.74 | 1.77 | 1.77 | 0.57% | 36,527 |
| Sep 12, 2025 | 1.82 | 1.82 | 1.73 | 1.76 | 1.76 | -2.76% | 90,441 |
| Sep 11, 2025 | 1.78 | 1.81 | 1.72 | 1.81 | 1.81 | 2.84% | 155,600 |
| Sep 10, 2025 | 1.75 | 1.78 | 1.72 | 1.76 | 1.76 | 1.73% | 148,221 |
| Sep 9, 2025 | 1.71 | 1.75 | 1.69 | 1.73 | 1.73 | 1.17% | 118,045 |
| Sep 8, 2025 | 1.70 | 1.74 | 1.69 | 1.71 | 1.71 | 1.18% | 106,363 |
| Sep 5, 2025 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | 0.00% | 49,600 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | -1.74% | 67,746 |
| Sep 3, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 1.18% | 91,100 |
| Sep 2, 2025 | 1.67 | 1.73 | 1.58 | 1.70 | 1.70 | 1.80% | 199,533 |
| Aug 29, 2025 | 1.68 | 1.68 | 1.63 | 1.67 | 1.67 | 0.60% | 48,900 |