U.S. markets closed

RAPT Therapeutics, Inc. (RAPT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.15-0.70 (-3.71%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202119.0719.7718.0218.1518.15119,600
Feb 25, 202119.6219.8518.7118.8518.85123,000
Feb 24, 202118.9620.0118.7819.8519.85103,600
Feb 23, 202119.1919.2918.0118.8318.83177,700
Feb 22, 202120.1320.2419.2519.2719.2771,300
Feb 19, 202120.1120.6819.8020.1820.1883,700
Feb 18, 202120.2220.8219.0519.8019.80172,400
Feb 17, 202120.6921.0520.1720.4920.4985,500
Feb 16, 202121.8122.1420.8021.1021.10119,400
Feb 12, 202121.6321.9521.4021.9521.9571,300
Feb 11, 202121.5021.8220.9421.7721.77113,300
Feb 10, 202121.6521.8220.7121.4321.4384,300
Feb 09, 202121.5021.8221.2521.4021.4079,000
Feb 08, 202121.0521.8821.0121.5321.53123,900
Feb 05, 202120.9220.9220.3320.7320.73114,800
Feb 04, 202120.6121.0820.2620.7120.7182,200
Feb 03, 202120.7520.9420.0120.4020.40102,100
Feb 02, 202120.4420.9220.0620.6520.6577,100
Feb 01, 202119.9920.6719.7020.4720.47119,900
Jan 29, 202119.6320.3319.4419.9219.92127,700
Jan 28, 202119.3019.8819.1519.5319.53119,700
Jan 27, 202120.2220.3719.0319.2619.26234,100
Jan 26, 202121.7922.0020.4520.5420.54135,900
Jan 25, 202120.8521.8020.5621.6021.60127,500
Jan 22, 202120.7520.9520.2220.9320.93153,300
Jan 21, 202121.0221.1520.3020.7420.74119,000
Jan 20, 202121.7121.9820.6121.0521.0592,800
Jan 19, 202121.3321.6820.6521.5921.59351,200
Jan 15, 202121.0521.7520.5720.9120.91214,400
Jan 14, 202120.4321.2920.4021.0521.05221,600
Jan 13, 202121.3021.4420.2720.3020.3095,600
Jan 12, 202121.1921.8920.7921.3621.36141,100
Jan 11, 202121.0021.7020.3321.1421.14147,800
Jan 08, 202121.1621.5320.4421.1321.13117,700
Jan 07, 202120.8521.4020.5721.2021.20171,500
Jan 06, 202119.6821.0119.4120.5520.55344,300
Jan 05, 202120.1820.3219.3319.7019.70195,200
Jan 04, 202119.7520.3319.1420.2420.24193,800
Dec 31, 202019.5819.9518.7019.7519.75263,500
Dec 30, 202020.0220.4618.9419.0019.00559,800
Dec 29, 202020.3320.6119.2419.9219.92298,600
Dec 28, 202021.8921.9619.9220.1320.13318,900
Dec 24, 202022.9923.5221.3821.4121.41110,200
Dec 23, 202022.3622.9821.5022.6222.62479,400
Dec 22, 202022.1622.7521.3322.3622.36312,700
Dec 21, 202022.2422.6421.0321.9221.92300,400
Dec 18, 202024.7224.7222.5122.6522.65788,300
Dec 17, 202024.3724.8023.7024.6724.67233,500
Dec 16, 202024.4124.9823.9024.1324.13337,000
Dec 15, 202024.5524.7923.7324.6624.66206,400
Dec 14, 202024.3525.2523.4824.2724.27249,600
Dec 11, 202023.2224.3822.7023.4223.42238,800
Dec 10, 202022.7623.6822.1223.3323.33201,100
Dec 09, 202025.2025.5422.6022.9622.96356,300
Dec 08, 202023.5525.8323.3025.2625.26450,900
Dec 07, 202023.9425.2722.9323.5323.53409,300
Dec 04, 202021.5024.1721.4823.9923.99466,500
Dec 03, 202021.8022.4521.3721.7621.76392,600
Dec 02, 202020.9921.9520.3621.7321.73727,400
Dec 01, 202021.8322.2920.9321.1121.11631,400
Nov 30, 202022.4023.0620.2921.6721.67965,700
Nov 27, 202019.5322.6519.5322.4022.40681,200
Nov 25, 202018.0219.2518.0219.1219.12740,700
Nov 24, 202018.2018.6017.4018.0118.011,122,700
Nov 23, 202017.1018.7517.0017.9817.981,274,100
Nov 20, 202016.3516.8815.9516.7616.76714,000
Nov 19, 202016.1016.4915.5516.2616.26742,100
Nov 18, 202016.5116.7015.7515.8915.89957,100
Nov 17, 202017.3617.5516.0016.5116.511,508,000
Nov 16, 202020.2520.5014.6316.4116.415,565,300
Nov 13, 202030.5031.8830.0830.4730.47138,900
Nov 12, 202030.7332.4929.4530.1930.19132,300
Nov 11, 202030.9732.2930.2430.8330.83121,800
Nov 10, 202032.5832.5830.0930.6830.68170,000
Nov 09, 202032.5335.3729.0032.0432.04272,500
Nov 06, 202031.1931.3929.3230.7830.78211,300
Nov 05, 202031.9031.9630.2930.9430.94107,400
Nov 04, 202031.0033.8730.2531.4531.45116,000
Nov 03, 202029.5330.3128.4730.2230.2286,100
Nov 02, 202029.2529.8827.0129.1629.16123,900
Oct 30, 202029.8430.0327.8728.7428.7473,900
Oct 29, 202031.1531.1529.2129.8929.89181,500
Oct 28, 202031.7531.9430.1231.1931.19102,200
Oct 27, 202031.1732.8830.4232.5132.51221,800
Oct 26, 202032.6933.1431.6331.9331.93125,200
Oct 23, 202033.3234.4832.7433.0133.01145,800
Oct 22, 202034.9134.9133.1033.2033.2078,300
Oct 21, 202036.5036.5833.2433.6033.60345,300
Oct 20, 202036.6336.7334.2034.7534.75205,300
Oct 19, 202038.9939.2335.2136.6136.61339,500
Oct 16, 202038.6641.8638.6640.8740.87132,500
Oct 15, 202035.7640.7334.4039.0839.08175,300
Oct 14, 202039.5840.3435.7437.2937.29265,700
Oct 13, 202040.1241.0539.1539.1939.19237,700
Oct 12, 202039.0540.4237.8340.2340.23216,300
Oct 09, 202034.0138.9134.0138.5738.57230,200
Oct 08, 202034.5035.9033.7633.8333.83148,000
Oct 07, 202034.1635.0533.1834.0034.00163,900
Oct 06, 202032.1134.2831.6833.5733.57199,000
Oct 05, 202030.7933.3730.7932.1432.1469,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...