Singapore markets close in 5 hours 7 minutes

Repare Therapeutics Inc. (RPTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.4800-0.0700 (-1.97%)
At close: 04:00PM EDT
3.4600 -0.02 (-0.57%)
After hours: 04:51PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20243.57003.66003.40003.48003.4800232,400
11 Jul 20243.51003.80003.47003.55003.5500250,400
10 Jul 20243.42003.54003.37503.45003.450057,700
09 Jul 20243.22003.48003.21003.39003.390066,200
08 Jul 20243.19003.30003.13003.21003.210057,700
05 Jul 20243.18003.18003.09003.17003.170048,000
03 Jul 20243.26003.26003.14003.18003.180062,100
02 Jul 20243.31003.33003.20003.24003.240093,200
01 Jul 20243.30003.40003.24503.33003.330069,400
28 Jun 20243.40003.40703.27003.30003.3000118,100
27 Jun 20243.36003.60903.26003.38003.3800170,500
26 Jun 20243.38003.47003.26003.37003.3700622,200
25 Jun 20243.53003.54003.32003.41003.410087,700
24 Jun 20243.57003.75003.43003.54003.5400159,400
21 Jun 20243.50003.56003.38003.53003.5300169,800
20 Jun 20243.60003.66003.39903.52003.520085,000
18 Jun 20243.86003.86003.53003.63003.6300216,200
17 Jun 20243.75003.85003.71003.80003.8000234,800
14 Jun 20243.89003.89003.67003.80003.800085,900
13 Jun 20243.96004.01003.92003.92003.920046,300
12 Jun 20243.92004.08003.80003.99003.9900136,000
11 Jun 20243.97003.97003.76003.80003.800067,500
10 Jun 20243.84004.04003.63004.00004.0000203,600
07 Jun 20243.94003.96003.73003.88003.8800154,900
06 Jun 20243.99004.13003.91003.98003.9800158,900
05 Jun 20243.61004.11003.50104.02004.0200562,000
04 Jun 20243.49003.61003.39003.53003.5300301,100
03 Jun 20243.48003.70003.39003.52003.5200221,300
31 May 20243.34003.59003.34003.48003.4800169,500
30 May 20243.23003.40003.20003.35003.3500146,000
29 May 20243.23003.32003.13203.23003.2300112,600
28 May 20243.15003.31003.03003.26003.2600308,300
24 May 20243.09003.25003.05003.12003.120093,900
23 May 20243.30003.30003.04703.10003.1000169,200
22 May 20243.41003.41803.26003.30003.3000210,100
21 May 20243.46003.60003.33003.40003.4000718,300
20 May 20243.55003.58503.47003.48003.4800135,100
17 May 20243.56003.66003.44503.55003.5500219,400
16 May 20243.57003.61903.47003.53003.5300114,900
15 May 20243.75003.80003.50003.57003.5700182,900
14 May 20243.71003.88003.69003.69003.6900254,900
13 May 20243.56003.89003.55003.70003.7000301,600
10 May 20243.66003.74503.50003.50003.5000289,600
09 May 20243.75003.94903.52003.64003.6400724,900
08 May 20243.88003.96003.56003.79003.79004,588,900
07 May 20243.39003.46003.26003.28003.280073,200
06 May 20243.45003.59003.39003.40003.4000118,400
03 May 20243.48003.74003.44503.45003.4500173,800
02 May 20243.33003.57003.30003.35003.3500131,800
01 May 20243.09003.50003.09003.30003.3000203,900
30 Apr 20243.22003.22003.06003.10003.1000166,400
29 Apr 20243.26003.30003.15003.20003.2000102,300
26 Apr 20243.18003.24003.11003.20003.200071,400
25 Apr 20243.26003.26003.11403.15003.150082,200
24 Apr 20243.37003.42003.26003.30003.300072,900
23 Apr 20243.24003.43003.24003.36003.3600175,600
22 Apr 20243.16003.40003.09003.26003.2600109,300
19 Apr 20243.02003.28002.98003.15003.1500219,200
18 Apr 20243.19003.25003.00003.02003.0200140,300
17 Apr 20243.37003.37003.16003.21003.210079,300
16 Apr 20243.47003.47003.24003.34003.340085,200
15 Apr 20243.65003.71003.35003.47003.470089,800
12 Apr 20243.88003.98003.61003.65003.650094,000
11 Apr 20243.97004.00003.81003.90003.900087,500
10 Apr 20243.90004.05003.69003.94003.9400151,300
09 Apr 20244.03004.14003.91003.94003.940056,300
08 Apr 20244.00004.14003.93004.04004.040062,700
05 Apr 20243.89004.12003.81503.98003.980097,200
04 Apr 20244.10004.20003.82003.90003.9000117,800
03 Apr 20244.37004.41503.99004.11004.1100167,000
02 Apr 20244.59004.65004.26104.35004.3500109,600
01 Apr 20244.70004.77004.51004.70004.7000182,300
28 Mar 20244.63004.88004.35004.71004.7100247,700
27 Mar 20244.60004.77004.51004.67004.6700116,800
26 Mar 20244.80004.90004.51504.53004.5300129,300
25 Mar 20245.03005.03004.71004.76004.760059,600
22 Mar 20245.19005.37504.79004.89004.890072,800
21 Mar 20245.27005.52005.19005.20005.200053,600
20 Mar 20245.25005.36004.99005.27005.270073,800
19 Mar 20245.17005.48005.15005.24005.240064,500
18 Mar 20245.28005.33005.11005.17005.170045,800
15 Mar 20245.26005.66005.26005.29005.2900122,700
14 Mar 20245.36005.36005.08005.22005.220058,800
13 Mar 20245.26005.56005.19005.40005.400040,300
12 Mar 20245.32005.42005.08005.25005.250061,600
11 Mar 20245.98006.03005.31005.38005.380074,800
08 Mar 20246.08006.08005.58005.85005.8500140,300
07 Mar 20246.06006.33005.86006.00006.0000119,700
06 Mar 20246.73006.73005.99006.04006.0400122,600
05 Mar 20246.62006.91006.45006.59006.590096,400
04 Mar 20247.28007.28006.60006.62006.620070,900
01 Mar 20246.99007.45006.95007.20007.2000115,700
29 Feb 20246.86007.25906.76006.95006.9500128,400
28 Feb 20246.48006.76006.38006.60006.6000121,000
27 Feb 20246.66006.96506.51006.66006.6600121,500
26 Feb 20246.42006.75006.37506.62006.6200126,900
23 Feb 20246.32006.39006.13006.34006.340067,000
22 Feb 20246.27006.54006.12006.26006.260099,100
21 Feb 20246.25006.34005.94006.15006.150085,600
20 Feb 20246.51006.75506.25606.28006.280078,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...