RAPT - RAPT Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 12, 2019	22.88	24.61	22.88	23.36	23.36	29,686
Dec 11, 2019	24.76	25.50	22.87	22.89	22.89	54,500
Dec 10, 2019	25.89	26.24	24.26	24.73	24.73	60,500
Dec 09, 2019	24.64	26.60	24.14	25.13	25.13	51,000
Dec 06, 2019	26.49	27.74	24.16	24.60	24.60	75,100
Dec 05, 2019	27.00	28.88	26.00	26.20	26.20	72,500
Dec 04, 2019	27.99	31.46	27.00	27.53	27.53	205,100
Dec 03, 2019	22.70	25.26	22.00	24.95	24.95	67,400
Dec 02, 2019	25.57	27.79	21.19	21.73	21.73	69,500
Nov 29, 2019	26.60	26.70	25.50	25.91	25.91	12,600
Nov 27, 2019	27.41	27.95	25.29	26.67	26.67	40,600
Nov 26, 2019	30.20	30.25	24.38	27.26	27.26	164,200
Nov 25, 2019	21.20	30.76	21.02	29.47	29.47	337,300
Nov 22, 2019	20.77	21.06	19.78	20.49	20.49	19,200
Nov 21, 2019	21.50	21.50	19.69	20.70	20.70	21,100
Nov 20, 2019	18.00	21.86	17.72	21.24	21.24	79,400
Nov 19, 2019	17.42	18.30	15.25	17.79	17.79	29,600
Nov 18, 2019	19.21	19.90	16.49	17.79	17.79	70,200
Nov 15, 2019	21.12	25.34	18.97	19.68	19.68	58,100
Nov 14, 2019	20.62	22.45	19.25	21.18	21.18	36,800
Nov 13, 2019	22.15	23.39	19.50	20.38	20.38	63,100
Nov 12, 2019	19.35	23.71	18.40	21.75	21.75	139,600
Nov 11, 2019	25.00	25.00	18.96	19.60	19.60	123,500
Nov 08, 2019	23.57	42.00	23.03	28.10	28.10	594,100
Nov 07, 2019	15.02	22.45	14.21	22.27	22.27	75,100
Nov 06, 2019	14.51	15.76	14.15	15.00	15.00	41,800
Nov 05, 2019	12.34	15.96	12.18	14.49	14.49	118,800
Nov 04, 2019	13.00	13.00	12.12	12.30	12.30	19,900
Nov 01, 2019	12.90	12.90	12.03	12.70	12.70	29,600
Oct 31, 2019	12.25	13.00	11.85	13.00	13.00	246,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.