Repare Therapeutics Inc. (RPTX)
NASDAQ: RPTX
· Real-Time Price · USD
1.69
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
1.72
1.78%
After-hours: Sep 05, 2025, 06:52 PM EDT
RPTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | 0.00% | 47,027 |
| 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 |
| Aug 28, 2025 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 46,094 |
| Aug 27, 2025 | 1.60 | 1.67 | 1.60 | 1.65 | 1.65 | 2.48% | 87,823 |
| Aug 26, 2025 | 1.57 | 1.63 | 1.56 | 1.61 | 1.61 | 1.90% | 178,600 |
| Aug 25, 2025 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 189,500 |
| Aug 22, 2025 | 1.54 | 1.61 | 1.54 | 1.59 | 1.59 | 2.58% | 110,259 |
| Aug 21, 2025 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 0.65% | 29,550 |
| Aug 20, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 0.65% | 32,906 |
| Aug 19, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 102,615 |
| Aug 18, 2025 | 1.58 | 1.59 | 1.52 | 1.54 | 1.54 | -1.91% | 64,989 |
| Aug 15, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | 0.64% | 36,900 |
| Aug 14, 2025 | 1.55 | 1.60 | 1.54 | 1.56 | 1.56 | -1.89% | 96,905 |
| 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 |