Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,257.18
-5.36(-0.16%)
S&P 500
4,027.81
+56.54(+1.42%)
Dow
32,717.60
+323.35(+1.00%)
Nasdaq
11,926.24
+210.16(+1.79%)
BTC-USD
28,650.61
+222.22(+0.78%)
CMC Crypto 200
622.66
+21.69(+3.61%)

Repare Therapeutics Inc. (RPTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

9.74

+0.42

(+4.51%)

At close: 04:00PM EDT

9.22

-0.52

(-5.34%)

Pre-market:

08:34AM EDT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	9.37	9.85	9.22	9.74	9.74	66,200
28 Mar 2023	9.49	9.67	9.27	9.32	9.32	63,100
27 Mar 2023	9.95	9.95	9.48	9.60	9.60	95,300
24 Mar 2023	9.97	10.20	9.57	9.70	9.70	78,900
23 Mar 2023	10.13	10.20	9.91	10.08	10.08	71,900
22 Mar 2023	10.65	10.65	10.05	10.07	10.07	134,700
21 Mar 2023	10.28	10.90	10.03	10.65	10.65	231,200
20 Mar 2023	9.81	10.30	9.56	10.19	10.19	129,200
17 Mar 2023	10.14	10.28	9.65	9.80	9.80	98,400
16 Mar 2023	9.93	10.26	9.56	10.16	10.16	85,500
15 Mar 2023	10.03	10.15	9.56	9.94	9.94	122,600
14 Mar 2023	10.39	10.40	9.96	10.33	10.33	75,400
13 Mar 2023	9.67	10.40	9.55	10.23	10.23	78,000
10 Mar 2023	10.20	10.22	9.52	9.75	9.75	120,200
09 Mar 2023	10.47	10.53	10.16	10.27	10.27	77,900
08 Mar 2023	10.36	10.72	10.30	10.50	10.50	107,400
07 Mar 2023	10.25	10.39	10.08	10.34	10.34	77,400
06 Mar 2023	10.61	10.76	10.18	10.28	10.28	113,200
03 Mar 2023	10.28	10.66	10.17	10.56	10.56	91,200
02 Mar 2023	10.61	10.85	10.19	10.27	10.27	83,000
01 Mar 2023	10.45	11.36	10.31	10.76	10.76	181,600
28 Feb 2023	10.50	10.63	9.85	10.25	10.25	191,600
27 Feb 2023	10.12	10.70	10.12	10.55	10.55	87,900
24 Feb 2023	10.22	10.46	10.12	10.21	10.21	101,100
23 Feb 2023	10.68	10.68	10.26	10.43	10.43	90,500
22 Feb 2023	10.85	11.20	10.40	10.61	10.61	99,000
21 Feb 2023	11.36	11.50	10.76	10.87	10.87	128,500
17 Feb 2023	10.96	11.50	10.73	11.50	11.50	118,300
16 Feb 2023	11.39	11.53	10.94	11.01	11.01	156,100
15 Feb 2023	11.80	11.90	11.10	11.53	11.53	156,800
14 Feb 2023	11.79	12.36	11.64	11.91	11.91	113,200
13 Feb 2023	12.22	12.22	11.33	11.77	11.77	167,700
10 Feb 2023	12.37	12.50	12.12	12.16	12.16	250,000
09 Feb 2023	12.80	13.69	12.33	12.40	12.40	359,800
08 Feb 2023	12.84	13.01	12.44	12.45	12.45	154,500
07 Feb 2023	12.54	12.83	12.36	12.83	12.83	85,000
06 Feb 2023	12.27	13.16	12.15	12.61	12.61	150,300
03 Feb 2023	12.23	12.61	12.02	12.36	12.36	285,700
02 Feb 2023	12.71	13.42	12.42	13.14	13.14	218,400
01 Feb 2023	12.36	12.69	12.09	12.60	12.60	99,700
31 Jan 2023	12.25	12.73	12.16	12.36	12.36	102,400
30 Jan 2023	12.27	12.91	12.06	12.25	12.25	166,400
27 Jan 2023	12.48	12.80	12.24	12.43	12.43	108,000
26 Jan 2023	12.73	12.73	12.07	12.46	12.46	142,300
25 Jan 2023	12.21	12.74	12.14	12.67	12.67	125,000
24 Jan 2023	12.29	12.52	12.20	12.51	12.51	88,100
23 Jan 2023	11.86	12.38	11.68	12.36	12.36	97,400
20 Jan 2023	12.05	12.15	11.57	11.82	11.82	141,300
19 Jan 2023	12.19	12.23	11.73	12.05	12.05	194,900
18 Jan 2023	12.61	13.34	12.05	12.21	12.21	156,400
17 Jan 2023	12.77	13.20	12.54	12.61	12.61	96,400
13 Jan 2023	13.07	13.32	12.58	12.85	12.85	122,800
12 Jan 2023	12.34	13.26	11.68	13.18	13.18	158,600
11 Jan 2023	12.84	13.48	12.17	12.28	12.28	119,000
10 Jan 2023	13.42	13.98	12.81	13.33	13.33	117,400
09 Jan 2023	14.22	14.57	13.46	13.46	13.46	73,500
06 Jan 2023	15.10	15.10	13.52	14.25	14.25	156,500
05 Jan 2023	15.03	15.27	14.52	14.55	14.55	97,400
04 Jan 2023	13.55	15.21	13.45	15.06	15.06	261,900
03 Jan 2023	14.85	15.28	13.53	13.53	13.53	314,100
30 Dec 2022	14.93	15.38	14.39	14.71	14.71	289,700
29 Dec 2022	14.51	15.26	14.35	15.11	15.11	206,400
28 Dec 2022	14.25	14.79	13.82	14.38	14.38	211,600
27 Dec 2022	14.45	14.59	13.92	14.25	14.25	242,700
23 Dec 2022	14.65	14.85	14.26	14.54	14.54	82,000
22 Dec 2022	14.79	14.85	14.23	14.80	14.80	151,600
21 Dec 2022	14.86	15.31	14.62	14.95	14.95	154,400
20 Dec 2022	14.73	14.91	14.20	14.78	14.78	181,700
19 Dec 2022	15.40	15.44	14.02	14.80	14.80	374,000
16 Dec 2022	14.85	15.82	14.42	15.34	15.34	139,300
15 Dec 2022	14.64	15.43	14.43	14.93	14.93	103,300
14 Dec 2022	15.35	15.40	14.44	14.86	14.86	132,400
13 Dec 2022	16.11	16.42	14.87	15.45	15.45	227,300
12 Dec 2022	15.76	16.00	15.27	15.61	15.61	191,100
09 Dec 2022	16.41	16.94	15.72	15.72	15.72	488,400
08 Dec 2022	16.75	16.90	16.13	16.50	16.50	149,800
07 Dec 2022	16.22	16.90	15.88	16.53	16.53	170,200
06 Dec 2022	16.43	16.72	15.98	16.27	16.27	72,800
05 Dec 2022	17.23	17.82	16.14	16.49	16.49	385,000
02 Dec 2022	16.03	17.48	15.91	17.32	17.32	110,600
01 Dec 2022	16.07	16.84	15.59	16.21	16.21	88,200
30 Nov 2022	15.43	16.10	14.86	16.03	16.03	142,000
29 Nov 2022	15.29	16.02	15.08	15.27	15.27	118,300
28 Nov 2022	16.11	16.53	14.76	15.32	15.32	207,800
25 Nov 2022	15.69	16.20	14.83	16.06	16.06	78,900
23 Nov 2022	17.27	17.40	15.40	15.86	15.86	186,200
22 Nov 2022	17.37	17.57	16.62	17.16	17.16	165,400
21 Nov 2022	17.86	17.95	16.95	17.28	17.28	159,200
18 Nov 2022	17.99	18.68	17.35	18.13	18.13	265,100
17 Nov 2022	16.76	17.82	16.46	17.73	17.73	262,800
16 Nov 2022	16.98	17.77	16.47	17.00	17.00	336,900
15 Nov 2022	17.95	18.10	16.59	17.11	17.11	287,000
14 Nov 2022	16.42	17.85	16.31	17.40	17.40	695,000
11 Nov 2022	16.12	17.19	16.00	16.25	16.25	327,800
10 Nov 2022	16.01	17.13	15.40	15.94	15.94	233,400
09 Nov 2022	14.67	14.95	13.88	14.60	14.60	124,900
08 Nov 2022	14.34	15.26	14.01	14.80	14.80	70,600
07 Nov 2022	14.38	14.38	13.86	14.21	14.21	92,200
04 Nov 2022	14.77	14.85	13.75	14.36	14.36	78,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,257.18-5.36(-0.16%)

S&P 5004,027.81+56.54(+1.42%)

Dow32,717.60+323.35(+1.00%)

Nasdaq11,926.24+210.16(+1.79%)

BTC-USD28,650.61+222.22(+0.78%)

CMC Crypto 200622.66+21.69(+3.61%)

Repare Therapeutics Inc. (RPTX)

Straits Times Index
3,257.18
-5.36(-0.16%)

S&P 500
4,027.81
+56.54(+1.42%)

Dow
32,717.60
+323.35(+1.00%)

Nasdaq
11,926.24
+210.16(+1.79%)

BTC-USD
28,650.61
+222.22(+0.78%)

CMC Crypto 200
622.66
+21.69(+3.61%)