Repare Therapeutics Inc. (RPTX)
1.18
0.00 (0.00%)
At close: Mar 03, 2025, 3:59 PM
1.16
-1.69%
After-hours: Mar 03, 2025, 04:00 PM EST
RPTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.17 | 1.23 | 1.13 | 1.16 | -0.02 | -1.69% | 253,432 |
| Feb 28, 2025 | 1.22 | 1.22 | 1.15 | 1.18 | -0.02 | -1.67% | 103,625 |
| Feb 27, 2025 | 1.31 | 1.31 | 1.06 | 1.20 | -0.05 | -4.00% | 349,943 |
| Feb 26, 2025 | 1.30 | 1.33 | 1.24 | 1.25 | -0.04 | -3.10% | 106,300 |
| Feb 25, 2025 | 1.28 | 1.31 | 1.23 | 1.29 | 0.03 | 2.38% | 126,144 |
| Feb 24, 2025 | 1.30 | 1.31 | 1.25 | 1.26 | -0.03 | -2.33% | 91,300 |
| Feb 21, 2025 | 1.32 | 1.41 | 1.27 | 1.29 | -0.03 | -2.27% | 138,500 |
| Feb 20, 2025 | 1.30 | 1.33 | 1.28 | 1.32 | 0.00 | 0.00% | 92,472 |
| Feb 19, 2025 | 1.27 | 1.34 | 1.26 | 1.32 | 0.04 | 3.13% | 127,532 |
| Feb 18, 2025 | 1.27 | 1.37 | 1.25 | 1.28 | 0.01 | 0.79% | 277,625 |
| Feb 14, 2025 | 1.20 | 1.31 | 1.20 | 1.27 | 0.07 | 5.83% | 241,128 |
| Feb 13, 2025 | 1.14 | 1.22 | 1.14 | 1.20 | 0.05 | 4.35% | 158,500 |
| Feb 12, 2025 | 1.15 | 1.19 | 1.13 | 1.15 | -0.03 | -2.54% | 186,108 |
| Feb 11, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | -0.02 | -1.67% | 48,700 |
| Feb 10, 2025 | 1.22 | 1.27 | 1.18 | 1.20 | 0.00 | 0.00% | 163,525 |
| Feb 7, 2025 | 1.25 | 1.31 | 1.17 | 1.20 | -0.05 | -4.00% | 259,000 |
| Feb 6, 2025 | 1.32 | 1.32 | 1.24 | 1.25 | -0.07 | -5.30% | 125,100 |
| Feb 5, 2025 | 1.19 | 1.32 | 1.17 | 1.32 | 0.13 | 10.92% | 532,934 |
| Feb 4, 2025 | 1.23 | 1.24 | 1.17 | 1.19 | -0.03 | -2.46% | 137,309 |
| Feb 3, 2025 | 1.20 | 1.24 | 1.18 | 1.22 | 0.00 | 0.00% | 200,011 |
| Jan 31, 2025 | 1.22 | 1.27 | 1.19 | 1.22 | 0.03 | 2.52% | 310,739 |
| Jan 30, 2025 | 1.15 | 1.22 | 1.15 | 1.19 | 0.04 | 3.48% | 227,821 |
| Jan 29, 2025 | 1.15 | 1.16 | 1.10 | 1.15 | 0.00 | 0.00% | 334,600 |
| Jan 28, 2025 | 1.15 | 1.17 | 1.11 | 1.15 | 0.00 | 0.00% | 287,200 |
| Jan 27, 2025 | 1.18 | 1.20 | 1.11 | 1.15 | -0.07 | -5.74% | 569,300 |
| Jan 24, 2025 | 1.20 | 1.27 | 1.20 | 1.22 | 0.00 | 0.00% | 239,823 |
| Jan 23, 2025 | 1.20 | 1.22 | 1.16 | 1.22 | 0.01 | 0.83% | 293,005 |
| Jan 22, 2025 | 1.23 | 1.24 | 1.20 | 1.21 | -0.03 | -2.42% | 292,000 |
| Jan 21, 2025 | 1.31 | 1.31 | 1.22 | 1.24 | -0.04 | -3.13% | 356,622 |
| Jan 17, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 0.00 | 0.00% | 236,517 |
| Jan 16, 2025 | 1.29 | 1.32 | 1.24 | 1.28 | 0.00 | 0.00% | 235,988 |
| Jan 15, 2025 | 1.30 | 1.36 | 1.28 | 1.28 | 0.01 | 0.79% | 247,400 |
| Jan 14, 2025 | 1.33 | 1.35 | 1.26 | 1.27 | -0.04 | -3.05% | 174,400 |
| Jan 13, 2025 | 1.38 | 1.44 | 1.29 | 1.31 | -0.07 | -5.07% | 745,600 |
| Jan 10, 2025 | 1.25 | 1.42 | 1.23 | 1.38 | 0.10 | 7.81% | 1,312,085 |
| Jan 8, 2025 | 1.36 | 1.39 | 1.25 | 1.28 | -0.10 | -7.25% | 548,800 |
| Jan 7, 2025 | 1.42 | 1.48 | 1.33 | 1.38 | 0.00 | 0.00% | 363,200 |
| Jan 6, 2025 | 1.39 | 1.48 | 1.37 | 1.38 | -0.01 | -0.72% | 558,100 |
| Jan 3, 2025 | 1.32 | 1.41 | 1.31 | 1.39 | 0.07 | 5.30% | 665,700 |
| Jan 2, 2025 | 1.32 | 1.38 | 1.30 | 1.32 | 0.01 | 0.76% | 462,406 |
| Dec 31, 2024 | 1.27 | 1.34 | 1.25 | 1.31 | 0.06 | 4.80% | 920,039 |
| Dec 30, 2024 | 1.29 | 1.29 | 1.20 | 1.25 | -0.04 | -3.10% | 698,608 |
| Dec 27, 2024 | 1.30 | 1.32 | 1.25 | 1.29 | -0.03 | -2.27% | 505,818 |
| Dec 26, 2024 | 1.36 | 1.37 | 1.29 | 1.32 | -0.03 | -2.22% | 431,700 |
| Dec 24, 2024 | 1.30 | 1.36 | 1.29 | 1.35 | 0.00 | 0.00% | 235,842 |
| Dec 23, 2024 | 1.34 | 1.38 | 1.26 | 1.35 | 0.03 | 2.27% | 423,541 |
| Dec 20, 2024 | 1.32 | 1.45 | 1.30 | 1.32 | 0.00 | 0.00% | 1,089,104 |
| Dec 19, 2024 | 1.30 | 1.38 | 1.26 | 1.32 | 0.06 | 4.76% | 605,700 |
| Dec 18, 2024 | 1.47 | 1.53 | 1.23 | 1.26 | -0.20 | -13.70% | 1,212,826 |
| Dec 17, 2024 | 1.55 | 1.59 | 1.45 | 1.46 | -0.14 | -8.75% | 726,600 |