NasdaqGM - Delayed Quote USD

RAPT Therapeutics, Inc. (RAPT)

7.95 +0.02 (+0.25%)
At close: April 19 at 4:00 PM EDT
7.97 +0.02 (+0.25%)
After hours: April 19 at 5:08 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 7.87 7.96 7.62 7.95 7.95 791,400
Apr 18, 2024 7.99 8.15 7.85 7.93 7.93 709,800
Apr 17, 2024 8.17 8.31 7.94 8.04 8.04 709,600
Apr 16, 2024 8.48 8.57 8.06 8.13 8.13 1,240,500
Apr 15, 2024 9.19 9.19 8.43 8.54 8.54 1,113,600
Apr 12, 2024 9.27 9.32 8.99 9.19 9.19 1,187,900
Apr 11, 2024 9.05 9.65 8.90 9.38 9.38 1,019,000
Apr 10, 2024 8.38 9.02 8.06 9.02 9.02 1,460,300
Apr 9, 2024 8.32 8.60 8.22 8.44 8.44 1,551,500
Apr 8, 2024 7.87 8.36 7.80 8.32 8.32 1,143,500
Apr 5, 2024 8.02 8.23 7.83 7.90 7.90 536,600
Apr 4, 2024 8.50 8.67 8.00 8.01 8.01 451,200
Apr 3, 2024 8.16 8.38 8.14 8.36 8.36 349,800
Apr 2, 2024 8.30 8.40 8.12 8.21 8.21 473,800
Apr 1, 2024 8.92 8.95 8.40 8.45 8.45 564,700
Mar 28, 2024 8.86 9.00 8.71 8.98 8.98 860,900
Mar 27, 2024 8.42 9.01 8.35 8.93 8.93 635,400
Mar 26, 2024 8.40 8.54 8.29 8.40 8.40 571,700
Mar 25, 2024 8.40 8.56 8.22 8.27 8.27 861,000
Mar 22, 2024 8.50 8.60 8.26 8.33 8.33 805,300
Mar 21, 2024 8.75 9.11 8.49 8.51 8.51 842,100
Mar 20, 2024 8.62 8.80 8.29 8.68 8.68 991,200
Mar 19, 2024 8.29 8.70 8.29 8.64 8.64 885,800
Mar 18, 2024 8.52 8.67 8.15 8.33 8.33 796,000
Mar 15, 2024 8.32 8.74 8.31 8.47 8.47 2,143,000
Mar 14, 2024 8.49 8.69 8.10 8.41 8.41 1,123,900
Mar 13, 2024 7.97 8.74 7.83 8.58 8.58 1,282,200
Mar 12, 2024 8.22 8.39 7.95 7.97 7.97 687,800
Mar 11, 2024 9.06 9.13 8.02 8.10 8.10 1,033,600
Mar 8, 2024 9.49 10.05 9.03 9.08 9.08 1,458,400
Mar 7, 2024 9.20 9.62 9.02 9.28 9.28 1,695,100
Mar 6, 2024 8.80 9.18 8.56 9.14 9.14 1,513,400
Mar 5, 2024 8.62 8.84 8.48 8.68 8.68 1,187,700
Mar 4, 2024 8.98 9.08 8.63 8.67 8.67 1,185,100
Mar 1, 2024 8.64 9.29 8.55 8.98 8.98 1,495,200
Feb 29, 2024 8.87 9.24 8.35 8.57 8.57 1,915,300
Feb 28, 2024 8.95 9.10 8.64 8.66 8.66 1,708,400
Feb 27, 2024 9.59 9.76 8.91 8.99 8.99 1,852,000
Feb 26, 2024 8.73 9.62 8.50 9.42 9.42 1,799,200
Feb 23, 2024 9.15 9.50 8.63 8.72 8.72 1,390,200
Feb 22, 2024 9.36 10.09 8.80 9.24 9.24 2,715,700
Feb 21, 2024 7.43 10.37 7.30 10.18 10.18 16,229,000
Feb 20, 2024 8.46 9.94 6.86 6.87 6.87 13,976,000
Feb 16, 2024 25.56 26.21 25.21 25.97 25.97 418,800
Feb 15, 2024 26.23 26.28 25.10 25.54 25.54 275,200
Feb 14, 2024 25.52 25.87 25.09 25.55 25.55 284,600
Feb 13, 2024 25.08 25.48 24.12 24.99 24.99 397,600
Feb 12, 2024 26.32 27.35 25.96 26.45 26.45 543,700
Feb 9, 2024 25.52 26.40 25.03 26.18 26.18 394,700
Feb 8, 2024 25.87 27.32 25.25 25.36 25.36 377,900
Feb 7, 2024 25.71 25.92 25.18 25.79 25.79 327,900
Feb 6, 2024 25.09 25.86 25.09 25.79 25.79 584,100
Feb 5, 2024 24.49 25.30 23.87 25.10 25.10 463,600
Feb 2, 2024 24.56 25.40 23.77 24.92 24.92 277,400
Feb 1, 2024 25.02 25.59 24.58 25.10 25.10 300,600
Jan 31, 2024 25.17 25.93 24.75 24.75 24.75 472,300
Jan 30, 2024 26.04 26.13 24.82 25.25 25.25 295,500
Jan 29, 2024 25.39 26.30 24.14 26.21 26.21 352,100
Jan 26, 2024 24.22 25.89 24.22 25.29 25.29 532,500
Jan 25, 2024 23.53 24.26 22.92 23.94 23.94 615,600
Jan 24, 2024 25.52 25.91 23.07 23.09 23.09 517,700
Jan 23, 2024 24.97 25.59 24.67 25.16 25.16 238,000
Jan 22, 2024 24.18 25.10 23.98 24.57 24.57 414,200
Jan 19, 2024 23.58 24.00 23.18 23.88 23.88 441,500
Jan 18, 2024 24.66 24.66 23.29 23.51 23.51 222,900
Jan 17, 2024 23.48 24.60 23.48 24.47 24.47 641,300
Jan 16, 2024 23.72 24.74 23.03 24.02 24.02 449,600
Jan 12, 2024 24.51 25.26 24.01 24.08 24.08 290,000
Jan 11, 2024 23.87 24.51 23.58 24.08 24.08 665,100
Jan 10, 2024 24.80 25.85 23.89 24.34 24.34 476,700
Jan 9, 2024 23.82 25.28 23.79 24.82 24.82 463,300
Jan 8, 2024 23.12 24.37 22.61 24.32 24.32 524,200
Jan 5, 2024 23.09 23.67 22.08 23.45 23.45 497,800
Jan 4, 2024 23.34 24.07 23.00 23.47 23.47 236,100
Jan 3, 2024 24.18 24.66 23.13 23.32 23.32 301,800
Jan 2, 2024 24.35 25.51 23.64 24.29 24.29 449,200
Dec 29, 2023 25.38 25.43 24.56 24.85 24.85 276,500
Dec 28, 2023 24.84 26.13 24.84 25.46 25.46 476,700
Dec 27, 2023 24.90 25.69 24.44 24.88 24.88 335,500
Dec 26, 2023 23.82 24.93 23.72 24.67 24.67 372,400
Dec 22, 2023 22.94 24.24 22.56 23.57 23.57 756,200
Dec 21, 2023 21.68 22.52 21.68 22.39 22.39 770,800
Dec 20, 2023 21.58 22.53 21.15 21.28 21.28 640,300
Dec 19, 2023 20.49 21.71 20.49 21.58 21.58 339,100
Dec 18, 2023 19.62 20.50 19.54 20.10 20.10 369,900
Dec 15, 2023 19.58 19.91 18.43 19.70 19.70 968,700
Dec 14, 2023 19.10 19.66 18.90 19.34 19.34 387,000
Dec 13, 2023 17.15 18.92 16.96 18.70 18.70 509,600
Dec 12, 2023 17.13 17.70 16.61 17.21 17.21 426,100
Dec 11, 2023 17.41 17.60 16.92 17.42 17.42 420,600
Dec 8, 2023 17.34 18.10 16.99 17.48 17.48 292,800
Dec 7, 2023 17.30 18.23 16.89 17.50 17.50 476,200
Dec 6, 2023 17.14 17.87 16.67 17.02 17.02 480,300
Dec 5, 2023 16.40 17.27 16.23 16.91 16.91 486,800
Dec 4, 2023 15.94 16.86 15.88 16.61 16.61 395,400
Dec 1, 2023 14.31 16.36 13.80 16.17 16.17 388,900
Nov 30, 2023 15.39 15.98 14.47 14.52 14.52 269,700
Nov 29, 2023 14.36 15.22 14.36 15.02 15.02 358,600
Nov 28, 2023 13.72 14.49 13.50 14.26 14.26 143,000
Nov 27, 2023 13.71 14.00 13.19 13.83 13.83 269,800
Nov 24, 2023 13.77 14.27 13.29 13.88 13.88 69,000
Nov 22, 2023 13.91 14.34 13.48 13.66 13.66 183,100
Nov 21, 2023 13.66 13.85 13.28 13.61 13.61 196,700
Nov 20, 2023 14.14 14.75 13.82 13.93 13.93 208,300
Nov 17, 2023 13.33 14.41 13.33 14.14 14.14 432,200
Nov 16, 2023 12.22 13.24 11.52 13.19 13.19 549,400
Nov 15, 2023 12.59 13.15 12.01 12.02 12.02 501,700
Nov 14, 2023 12.25 13.12 12.25 12.69 12.69 622,400
Nov 13, 2023 11.74 12.15 11.02 12.11 12.11 426,100
Nov 10, 2023 11.51 11.86 10.47 11.73 11.73 585,400
Nov 9, 2023 13.91 13.91 11.01 11.47 11.47 800,200
Nov 8, 2023 14.16 14.16 13.44 13.81 13.81 254,800
Nov 7, 2023 13.69 14.21 13.50 14.17 14.17 535,200
Nov 6, 2023 15.50 15.74 13.75 13.84 13.84 573,500
Nov 3, 2023 14.49 16.32 14.49 15.50 15.50 955,800
Nov 2, 2023 14.45 15.07 13.96 14.21 14.21 328,600
Nov 1, 2023 13.05 14.35 12.82 14.23 14.23 529,900
Oct 31, 2023 11.45 13.86 11.36 13.15 13.15 609,900
Oct 30, 2023 11.63 11.96 11.14 11.58 11.58 185,600
Oct 27, 2023 11.76 11.98 11.19 11.28 11.28 332,800
Oct 26, 2023 11.59 11.84 11.32 11.72 11.72 295,300
Oct 25, 2023 11.57 11.61 11.18 11.52 11.52 243,100
Oct 24, 2023 11.52 11.90 11.08 11.66 11.66 436,700
Oct 23, 2023 11.30 11.79 11.30 11.39 11.39 391,600
Oct 20, 2023 11.47 11.71 11.17 11.41 11.41 368,400
Oct 19, 2023 11.69 11.69 11.04 11.41 11.41 548,100
Oct 18, 2023 12.11 12.27 11.68 11.73 11.73 273,500
Oct 17, 2023 12.23 12.91 12.08 12.23 12.23 361,600
Oct 16, 2023 12.24 12.68 12.09 12.32 12.32 323,200
Oct 13, 2023 12.54 12.54 11.95 12.24 12.24 622,400
Oct 12, 2023 13.70 13.95 12.26 12.54 12.54 856,100
Oct 11, 2023 14.78 15.00 13.57 13.70 13.70 418,200
Oct 10, 2023 14.81 15.24 14.69 14.72 14.72 205,600
Oct 9, 2023 15.05 15.23 14.64 14.84 14.84 252,800
Oct 6, 2023 15.18 15.57 14.90 15.22 15.22 197,800
Oct 5, 2023 14.87 15.56 14.87 15.44 15.44 179,900
Oct 4, 2023 15.08 15.17 14.47 14.96 14.96 188,200
Oct 3, 2023 15.77 15.79 14.96 15.11 15.11 341,700
Oct 2, 2023 16.68 17.03 15.95 15.99 15.99 415,700
Sep 29, 2023 16.50 16.72 15.94 16.62 16.62 320,000
Sep 28, 2023 17.02 17.08 15.92 16.34 16.34 234,000
Sep 27, 2023 16.82 17.13 16.25 17.00 17.00 830,300
Sep 26, 2023 17.23 17.76 16.50 16.70 16.70 653,300
Sep 25, 2023 17.09 17.44 16.07 17.17 17.17 264,300
Sep 22, 2023 18.31 18.31 17.18 17.24 17.24 236,000
Sep 21, 2023 18.96 18.99 17.91 18.31 18.31 267,800
Sep 20, 2023 19.19 19.69 19.10 19.22 19.22 134,300
Sep 19, 2023 19.25 19.25 18.67 19.09 19.09 295,300
Sep 18, 2023 19.54 19.95 18.75 19.14 19.14 197,400
Sep 15, 2023 19.24 19.55 18.87 19.50 19.50 929,000
Sep 14, 2023 19.76 19.77 18.94 19.21 19.21 199,300
Sep 13, 2023 19.03 19.85 18.81 19.14 19.14 208,200
Sep 12, 2023 18.61 19.24 18.61 19.00 19.00 209,500
Sep 11, 2023 19.11 19.16 18.14 18.57 18.57 323,900
Sep 8, 2023 19.99 19.99 18.45 18.97 18.97 366,600
Sep 7, 2023 20.15 20.84 19.92 19.99 19.99 335,500
Sep 6, 2023 19.37 21.00 18.75 20.39 20.39 457,700
Sep 5, 2023 19.97 20.29 19.10 19.26 19.26 196,200
Sep 1, 2023 19.30 20.20 19.30 20.15 20.15 179,900
Aug 31, 2023 19.14 19.48 18.85 19.10 19.10 235,700
Aug 30, 2023 19.00 19.18 18.73 19.07 19.07 165,800
Aug 29, 2023 19.46 19.61 18.77 19.01 19.01 131,600
Aug 28, 2023 19.12 19.52 19.12 19.44 19.44 123,100
Aug 25, 2023 18.63 19.20 18.35 18.99 18.99 222,400
Aug 24, 2023 19.14 19.19 18.45 18.57 18.57 215,000
Aug 23, 2023 20.26 20.26 18.96 19.15 19.15 251,900
Aug 22, 2023 19.85 20.40 19.15 20.18 20.18 296,800
Aug 21, 2023 18.88 19.92 18.09 19.69 19.69 357,000
Aug 18, 2023 19.10 19.82 18.92 19.05 19.05 260,100
Aug 17, 2023 19.41 19.54 18.30 19.28 19.28 480,100
Aug 16, 2023 21.25 21.26 18.52 19.41 19.41 548,500
Aug 15, 2023 23.44 23.44 21.03 21.43 21.43 358,000
Aug 14, 2023 24.57 24.57 21.54 23.48 23.48 409,300
Aug 11, 2023 23.72 24.04 22.18 23.97 23.97 267,100
Aug 10, 2023 23.88 25.78 23.88 24.66 24.66 336,800
Aug 9, 2023 23.74 24.25 23.22 24.05 24.05 279,000
Aug 8, 2023 21.91 22.59 21.53 22.58 22.58 307,500
Aug 7, 2023 23.46 23.47 21.71 22.01 22.01 257,000
Aug 4, 2023 23.53 24.02 23.39 23.43 23.43 165,000
Aug 3, 2023 23.35 23.65 23.06 23.31 23.31 96,900
Aug 2, 2023 23.25 23.69 22.65 23.47 23.47 143,300
Aug 1, 2023 23.68 23.68 22.62 23.50 23.50 221,800
Jul 31, 2023 23.70 24.10 22.93 23.90 23.90 205,400
Jul 28, 2023 22.87 23.82 22.23 23.65 23.65 161,600
Jul 27, 2023 24.18 24.69 22.29 22.56 22.56 399,100
Jul 26, 2023 23.09 24.15 22.64 24.02 24.02 515,800
Jul 25, 2023 22.38 23.17 21.59 23.04 23.04 254,200
Jul 24, 2023 22.61 23.33 22.04 22.50 22.50 437,500
Jul 21, 2023 20.97 22.68 20.53 22.60 22.60 324,200
Jul 20, 2023 20.84 20.87 20.47 20.74 20.74 140,100
Jul 19, 2023 21.52 22.25 20.80 20.84 20.84 182,200
Jul 18, 2023 20.97 21.78 20.81 21.34 21.34 164,100
Jul 17, 2023 20.86 21.83 20.51 20.95 20.95 202,100
Jul 14, 2023 21.10 21.10 20.29 20.71 20.71 94,800
Jul 13, 2023 21.03 21.66 20.77 21.12 21.12 124,800
Jul 12, 2023 21.08 21.10 20.31 20.87 20.87 131,400
Jul 11, 2023 21.02 21.34 20.58 20.64 20.64 189,800
Jul 10, 2023 19.68 21.30 19.68 21.10 21.10 509,000
Jul 7, 2023 19.01 19.77 18.98 19.71 19.71 199,300
Jul 6, 2023 19.02 19.05 18.18 18.90 18.90 378,300
Jul 5, 2023 18.94 19.45 18.72 19.42 19.42 171,300
Jul 3, 2023 18.66 19.05 18.44 18.97 18.97 146,200
Jun 30, 2023 19.19 19.36 18.63 18.70 18.70 312,000
Jun 29, 2023 19.54 19.75 18.72 18.94 18.94 273,600
Jun 28, 2023 20.27 20.33 19.50 19.61 19.61 201,800
Jun 27, 2023 20.18 20.60 19.90 20.24 20.24 308,900
Jun 26, 2023 20.87 21.42 20.04 20.12 20.12 186,400
Jun 23, 2023 20.90 21.47 20.67 20.86 20.86 974,600
Jun 22, 2023 21.02 21.25 20.78 21.05 21.05 168,500
Jun 21, 2023 20.91 21.44 20.60 21.18 21.18 244,400
Jun 20, 2023 20.01 21.36 19.16 21.07 21.07 514,600
Jun 16, 2023 21.86 21.86 19.50 20.16 20.16 889,100
Jun 15, 2023 22.10 22.10 20.68 21.61 21.61 373,100
Jun 14, 2023 21.56 21.90 20.85 21.10 21.10 301,200
Jun 13, 2023 20.71 21.70 20.53 21.54 21.54 530,700
Jun 12, 2023 20.78 21.62 20.38 20.59 20.59 373,600
Jun 9, 2023 21.30 21.30 20.50 20.54 20.54 191,600
Jun 8, 2023 20.93 21.35 20.76 21.17 21.17 183,900
Jun 7, 2023 20.95 21.50 20.62 21.05 21.05 221,100
Jun 6, 2023 20.82 21.31 20.41 20.91 20.91 279,000
Jun 5, 2023 20.70 21.44 20.14 20.89 20.89 246,100
Jun 2, 2023 20.59 20.96 20.08 20.85 20.85 199,600
Jun 1, 2023 20.16 20.67 19.76 20.12 20.12 145,500
May 31, 2023 20.02 21.28 19.70 20.03 20.03 451,100
May 30, 2023 20.49 20.92 19.25 20.00 20.00 208,700
May 26, 2023 20.03 20.48 19.98 20.35 20.35 169,000
May 25, 2023 20.96 20.96 19.67 20.05 20.05 208,000
May 24, 2023 20.92 21.27 20.45 20.93 20.93 283,400
May 23, 2023 21.13 21.62 20.70 21.12 21.12 213,200
May 22, 2023 20.79 21.82 20.38 21.16 21.16 233,000
May 19, 2023 20.38 20.75 19.95 20.58 20.58 170,600
May 18, 2023 20.90 20.90 19.36 20.09 20.09 307,300
May 17, 2023 20.69 21.21 20.03 21.05 21.05 180,700
May 16, 2023 20.75 21.25 20.00 20.51 20.51 270,100
May 15, 2023 19.05 21.86 19.05 21.34 21.34 458,100
May 12, 2023 18.82 19.07 18.38 18.98 18.98 284,000
May 11, 2023 19.50 19.80 17.88 18.95 18.95 367,400
May 10, 2023 20.15 20.68 19.25 19.66 19.66 259,800
May 9, 2023 18.79 19.90 18.55 19.61 19.61 238,700
May 8, 2023 19.08 19.30 18.50 18.92 18.92 319,200
May 5, 2023 18.82 19.54 18.74 19.10 19.10 461,500
May 4, 2023 18.60 18.63 17.98 18.38 18.38 476,900
May 3, 2023 17.88 19.11 17.74 18.78 18.78 298,300
May 2, 2023 19.03 19.03 17.33 17.57 17.57 313,500
May 1, 2023 18.16 18.75 18.16 18.66 18.66 284,400
Apr 28, 2023 18.12 18.57 17.27 18.20 18.20 350,000
Apr 27, 2023 18.74 19.00 17.68 18.08 18.08 235,200
Apr 26, 2023 19.18 19.20 18.53 18.72 18.72 172,000
Apr 25, 2023 18.51 19.25 18.51 19.20 19.20 347,200
Apr 24, 2023 19.69 19.84 18.49 18.75 18.75 334,500
Apr 21, 2023 18.98 19.77 18.81 19.76 19.76 389,300
Apr 20, 2023 19.17 19.17 18.50 18.92 18.92 263,300

Related Tickers

ALLK Allakos Inc.
1.0700
+0.94%
 
MCRB Seres Therapeutics, Inc.
0.5599
-4.16%
 
TERN Terns Pharmaceuticals, Inc.
4.5600
-0.65%
 
AKBA Akebia Therapeutics, Inc.
1.3600
-2.16%
 
HOOK HOOKIPA Pharma Inc.
0.7330
-4.17%
 
AKRO Akero Therapeutics, Inc.
20.76
+1.22%
 
EFTR eFFECTOR Therapeutics, Inc.
1.7000
-4.49%
 
TSBX Turnstone Biologics Corp.
2.6200
-3.32%
 
TVTX Travere Therapeutics, Inc.
5.72
-1.38%
 
LVTX LAVA Therapeutics N.V.
2.7100
-4.24%