Singapore markets closed

Repare Therapeutics Inc. (RPTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.84+0.23 (+1.57%)
At close: 04:00PM EDT
14.16 -0.68 (-4.58%)
After hours: 06:04PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202214.6514.8913.7014.8414.84298,700
23 Jun 202213.5814.6813.5814.6114.61113,000
22 Jun 202213.3514.4713.1013.7813.78273,900
21 Jun 202213.4714.2413.4713.6913.69263,400
17 Jun 202213.1814.3212.7913.2713.27692,500
16 Jun 202213.4113.5812.5412.9512.95315,400
15 Jun 202213.7114.2313.2413.4713.47332,300
14 Jun 202213.6813.7412.8213.6713.67343,500
13 Jun 202213.2613.6412.5613.5313.53401,800
10 Jun 202214.2214.3913.4113.7913.79280,000
09 Jun 202214.1514.9013.8814.5314.53284,500
08 Jun 202214.4515.1114.0214.3614.36443,100
07 Jun 202214.1215.0713.6714.6614.66943,700
06 Jun 202213.1714.3412.5814.1014.101,001,800
03 Jun 202212.3513.2911.9913.1313.133,214,800
02 Jun 202210.9713.7010.6812.6712.6736,015,200
01 Jun 20229.309.418.568.758.75251,600
31 May 20228.849.408.319.189.18216,500
27 May 20228.769.178.478.938.93119,100
26 May 20228.949.318.628.718.71109,700
25 May 20228.719.508.668.968.9670,200
24 May 20229.109.248.588.848.8454,800
23 May 20228.739.958.569.329.32194,600
20 May 20228.688.788.068.458.45101,800
19 May 20228.869.248.548.578.5763,200
18 May 20228.828.998.338.868.86646,100
17 May 20228.739.158.619.069.0694,600
16 May 20228.769.098.428.598.5994,800
13 May 20229.249.768.688.768.76225,500
12 May 20228.899.548.758.958.95191,100
11 May 20229.6510.158.829.259.25243,900
10 May 202210.0811.019.569.789.78336,200
09 May 202210.2511.109.609.659.65236,200
06 May 202210.8211.4710.0510.5610.56186,300
05 May 202211.3311.8710.7010.8410.84449,400
04 May 202211.5412.0810.8711.6311.63144,400
03 May 202211.6012.3610.9911.5411.54144,500
02 May 202211.0011.9810.8411.5511.55190,100
29 Apr 202211.2911.4711.0011.0011.00119,400
28 Apr 202211.3212.0810.9011.3411.34150,400
27 Apr 202211.7812.0511.1811.2411.24110,200
26 Apr 202212.8113.0511.4511.6011.60241,300
25 Apr 202211.6813.0511.4812.9412.94106,900
22 Apr 202211.6612.1811.1711.6811.68142,700
21 Apr 202212.0612.1411.7111.7511.75326,900
20 Apr 202211.8712.0611.4511.9011.90109,000
19 Apr 202211.0011.7910.9911.7311.73101,700
18 Apr 202211.3911.8410.7911.0011.00195,200
14 Apr 202212.3012.3011.1711.4711.4781,900
13 Apr 202211.3312.5711.3212.2312.23246,000
12 Apr 20229.6411.889.5911.3111.31588,400
11 Apr 202211.2511.679.8610.3710.37360,500
08 Apr 202213.6613.9611.2311.2411.24264,100
07 Apr 202213.7514.8413.6513.8213.8295,500
06 Apr 202214.0714.2513.3314.1314.13125,400
05 Apr 202214.7415.1513.7514.2314.23120,200
04 Apr 202214.6715.1614.5014.7414.74146,000
01 Apr 202214.4314.8114.2114.5014.50133,600
31 Mar 202214.5915.5214.2114.2414.24150,200
30 Mar 202214.0615.0513.8214.4014.40226,300
29 Mar 202213.1414.8913.1414.1314.13142,000
28 Mar 202213.2613.3812.0312.9912.99125,700
25 Mar 202213.6513.8112.8113.1613.1645,600
24 Mar 202214.5214.5213.5913.6613.6670,000
23 Mar 202214.3115.0614.0014.3414.3453,700
22 Mar 202213.7714.6313.7714.4514.4543,600
21 Mar 202213.8114.4813.5613.6713.6795,700
18 Mar 202213.2014.3813.2013.9813.9874,000
17 Mar 202213.1913.7712.7513.3813.38113,100
16 Mar 202212.3212.9312.0512.8112.8152,200
15 Mar 202211.3012.4211.3012.1212.12144,400
14 Mar 202213.3113.3111.0111.3811.38251,000
11 Mar 202213.6813.8012.1812.2112.21214,200
10 Mar 202213.3413.5613.0413.5213.5276,500
09 Mar 202214.3014.3013.2013.4613.46200,900
08 Mar 202214.1914.5213.7113.7713.77120,800
07 Mar 202214.1314.8414.0814.3514.35103,000
04 Mar 202214.8615.4514.2614.4214.4261,900
03 Mar 202216.2916.2914.7714.9714.97133,400
02 Mar 202216.3616.5415.1716.1316.1383,300
01 Mar 202216.0216.4215.7716.0616.06141,200
28 Feb 202215.2516.1015.0616.0716.07153,600
25 Feb 202215.4715.5014.7515.3715.3795,500
24 Feb 202214.1815.7114.1815.3415.34124,900
23 Feb 202215.0315.6314.6614.8314.83216,500
22 Feb 202214.7315.3014.6014.8514.85289,900
18 Feb 202215.1215.3814.7014.8814.88117,300
17 Feb 202214.5615.4414.3015.1915.19167,600
16 Feb 202214.8215.0214.6014.7514.75179,100
15 Feb 202214.2315.1114.1114.9514.95213,600
14 Feb 202214.5215.1313.7413.9913.99316,300
11 Feb 202215.1315.8314.1514.5714.57230,200
10 Feb 202215.0916.3814.4815.1215.12193,000
09 Feb 202215.0015.8615.0015.5815.58125,400
08 Feb 202214.9015.3814.4814.9114.9189,900
07 Feb 202214.6015.2714.6015.0015.00127,800
04 Feb 202215.1715.2714.1914.6014.60183,200
03 Feb 202214.9816.0614.8515.0015.00216,000
02 Feb 202215.5015.9615.1015.5515.55148,100
01 Feb 202215.9215.9214.1015.4115.41133,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...