Singapore markets open in 5 hours 3 minutes

Repare Therapeutics Inc. (RPTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.34+0.08 (+1.28%)
At close: 04:00PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20246.326.396.136.346.3467,000
22 Feb 20246.276.546.126.266.2699,100
21 Feb 20246.256.345.946.156.1585,600
20 Feb 20246.516.766.266.286.2878,700
16 Feb 20246.836.916.266.636.63169,800
15 Feb 20247.007.296.916.956.9592,400
14 Feb 20247.307.496.736.816.81189,800
13 Feb 20247.587.767.077.107.10481,800
12 Feb 20247.738.497.738.418.41707,500
09 Feb 20248.078.127.577.737.73124,900
08 Feb 20248.068.157.727.977.97107,100
07 Feb 20248.008.107.517.837.83151,500
06 Feb 20247.638.447.637.997.99176,500
05 Feb 20247.127.657.127.537.5395,400
02 Feb 20246.917.396.617.227.22159,400
01 Feb 20246.557.236.247.077.07208,200
31 Jan 20246.386.846.386.546.54141,600
30 Jan 20246.786.786.276.426.42343,000
29 Jan 20246.546.886.066.746.74144,700
26 Jan 20246.857.006.456.526.52117,600
25 Jan 20246.386.846.306.776.7794,700
24 Jan 20246.426.656.306.336.3381,000
23 Jan 20246.436.576.176.306.3093,700
22 Jan 20246.186.496.146.316.3186,600
19 Jan 20246.166.285.916.146.1475,000
18 Jan 20246.186.335.836.126.1279,600
17 Jan 20246.216.385.936.146.14144,200
16 Jan 20246.566.615.726.406.40131,200
12 Jan 20247.027.146.406.546.54170,700
11 Jan 20247.567.566.906.986.98856,900
10 Jan 20247.317.496.927.467.46355,200
09 Jan 20247.177.476.987.297.29217,900
08 Jan 20246.777.326.557.297.29129,600
05 Jan 20247.017.046.626.736.73107,500
04 Jan 20246.927.246.697.107.10123,800
03 Jan 20247.257.306.527.017.01297,300
02 Jan 20247.307.677.107.297.29205,800
29 Dec 20237.707.707.017.307.30273,600
28 Dec 20236.827.826.827.667.66236,400
27 Dec 20237.577.696.926.996.99205,900
26 Dec 20236.617.346.617.347.34157,400
22 Dec 20236.687.006.686.856.85227,600
21 Dec 20236.546.796.386.556.55101,700
20 Dec 20236.727.026.456.496.49121,600
19 Dec 20236.387.006.386.666.66328,600
18 Dec 20236.646.906.406.446.44161,200
15 Dec 20236.636.786.116.756.75733,000
14 Dec 20236.717.186.436.476.47196,100
13 Dec 20236.306.585.856.566.56200,700
12 Dec 20236.396.515.936.246.24322,100
11 Dec 20236.326.586.046.456.45530,400
08 Dec 20235.716.535.486.356.35342,600
07 Dec 20235.676.005.535.755.75234,300
06 Dec 20235.395.745.255.685.68307,600
05 Dec 20235.335.465.035.345.34279,200
04 Dec 20235.225.595.165.295.29277,200
01 Dec 20235.155.374.925.325.32167,700
30 Nov 20235.325.615.115.155.15792,500
29 Nov 20234.995.344.945.275.27369,800
28 Nov 20234.815.034.624.974.97193,900
27 Nov 20235.075.074.744.824.82139,200
24 Nov 20234.905.134.805.055.05112,700
22 Nov 20234.824.994.694.884.88225,400
21 Nov 20235.045.094.724.764.76383,400
20 Nov 20235.495.754.935.145.14682,400
17 Nov 20235.695.694.965.025.02611,100
16 Nov 20235.215.634.835.565.56989,600
15 Nov 20234.225.584.065.295.292,382,400
14 Nov 20233.934.173.794.084.08263,000
13 Nov 20233.873.943.583.743.74148,400
10 Nov 20233.673.893.433.843.84211,600
09 Nov 20234.024.033.603.663.66292,700
08 Nov 20234.404.404.014.114.11278,800
07 Nov 20234.414.484.114.204.20421,800
06 Nov 20234.164.634.014.374.37790,200
03 Nov 20233.754.073.623.813.81377,600
02 Nov 20233.513.673.273.623.621,339,100
01 Nov 20233.403.703.403.493.49595,100
31 Oct 20233.223.513.083.403.40999,200
30 Oct 20233.353.563.193.223.22242,900
27 Oct 20233.553.723.293.303.30269,500
26 Oct 20233.833.973.493.503.50256,500
25 Oct 20233.933.983.653.713.71380,100
24 Oct 20233.984.433.973.993.99509,000
23 Oct 20234.304.453.953.953.95203,600
20 Oct 20234.544.744.324.344.34264,200
19 Oct 20234.914.914.494.524.52155,000
18 Oct 20235.075.104.784.864.86151,400
17 Oct 20235.025.564.895.145.14286,300
16 Oct 20235.325.535.075.095.09423,900
13 Oct 20235.575.705.115.285.28402,900
12 Oct 20236.676.675.575.605.60554,000
11 Oct 20237.157.476.236.516.51255,600
10 Oct 20237.637.696.907.037.03457,900
09 Oct 20237.787.906.787.647.64169,500
06 Oct 20238.488.497.657.767.76195,700
05 Oct 20238.788.847.578.408.40301,700
04 Oct 202311.2511.258.778.878.87259,700
03 Oct 202311.7012.1611.2011.2511.2585,000
02 Oct 202311.9412.0211.1911.7911.79123,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...