RAPT - RAPT Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201922.8824.6122.8823.3623.3629,686
Dec 11, 201924.7625.5022.8722.8922.8954,500
Dec 10, 201925.8926.2424.2624.7324.7360,500
Dec 09, 201924.6426.6024.1425.1325.1351,000
Dec 06, 201926.4927.7424.1624.6024.6075,100
Dec 05, 201927.0028.8826.0026.2026.2072,500
Dec 04, 201927.9931.4627.0027.5327.53205,100
Dec 03, 201922.7025.2622.0024.9524.9567,400
Dec 02, 201925.5727.7921.1921.7321.7369,500
Nov 29, 201926.6026.7025.5025.9125.9112,600
Nov 27, 201927.4127.9525.2926.6726.6740,600
Nov 26, 201930.2030.2524.3827.2627.26164,200
Nov 25, 201921.2030.7621.0229.4729.47337,300
Nov 22, 201920.7721.0619.7820.4920.4919,200
Nov 21, 201921.5021.5019.6920.7020.7021,100
Nov 20, 201918.0021.8617.7221.2421.2479,400
Nov 19, 201917.4218.3015.2517.7917.7929,600
Nov 18, 201919.2119.9016.4917.7917.7970,200
Nov 15, 201921.1225.3418.9719.6819.6858,100
Nov 14, 201920.6222.4519.2521.1821.1836,800
Nov 13, 201922.1523.3919.5020.3820.3863,100
Nov 12, 201919.3523.7118.4021.7521.75139,600
Nov 11, 201925.0025.0018.9619.6019.60123,500
Nov 08, 201923.5742.0023.0328.1028.10594,100
Nov 07, 201915.0222.4514.2122.2722.2775,100
Nov 06, 201914.5115.7614.1515.0015.0041,800
Nov 05, 201912.3415.9612.1814.4914.49118,800
Nov 04, 201913.0013.0012.1212.3012.3019,900
Nov 01, 201912.9012.9012.0312.7012.7029,600
Oct 31, 201912.2513.0011.8513.0013.00246,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.