Singapore markets close in 8 minutes

Repare Therapeutics Inc. (RPTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.32+1.11 (+6.85%)
At close: 04:00PM EST
17.32 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202216.0317.4815.9117.3217.32110,600
01 Dec 202216.0716.8415.5916.2116.2188,200
30 Nov 202215.4316.1014.8616.0316.03142,000
29 Nov 202215.2916.0215.0815.2715.27118,300
28 Nov 202216.1116.5314.7615.3215.32207,800
25 Nov 202215.6916.2014.8316.0616.0678,900
23 Nov 202217.2717.4015.4015.8615.86186,200
22 Nov 202217.3717.5716.6217.1617.16165,400
21 Nov 202217.8617.9516.9517.2817.28159,200
18 Nov 202217.9918.6817.3518.1318.13265,100
17 Nov 202216.7617.8216.4617.7317.73262,800
16 Nov 202216.9817.7716.4717.0017.00336,900
15 Nov 202217.9518.1016.5917.1117.11287,000
14 Nov 202216.4217.8516.3117.4017.40695,000
11 Nov 202216.1217.1916.0016.2516.25327,800
10 Nov 202216.0117.1315.4015.9415.94233,400
09 Nov 202214.6714.9513.8814.6014.60124,900
08 Nov 202214.3415.2614.0114.8014.8070,600
07 Nov 202214.3814.3813.8614.2114.2192,200
04 Nov 202214.7714.8513.7514.3614.3678,600
03 Nov 202214.5915.0114.0614.6214.6276,000
02 Nov 202215.3715.8214.8114.8114.8190,100
01 Nov 202215.1815.9315.0015.4315.43102,000
31 Oct 202215.5115.5214.8715.0615.06126,400
28 Oct 202214.6515.6214.6115.6115.61107,100
27 Oct 202214.8814.9114.4914.6414.64140,200
26 Oct 202213.4714.9613.4714.8114.81162,100
25 Oct 202213.6114.0513.0213.5613.5657,500
24 Oct 202213.3813.7012.8713.4813.48113,000
21 Oct 202212.9413.5012.5713.2713.27153,600
20 Oct 202212.7913.6812.5912.8712.87143,500
19 Oct 202213.5213.5412.6712.8012.8084,400
18 Oct 202213.6413.9413.1913.6313.6366,000
17 Oct 202213.3913.9913.3313.5213.5294,100
14 Oct 202212.8513.4812.1913.3513.35100,200
13 Oct 202212.3112.8411.8112.6512.65123,500
12 Oct 202212.8613.5812.3912.6712.6753,700
11 Oct 202212.4013.1112.0212.8612.8658,800
10 Oct 202213.1113.3712.4612.5012.5089,400
07 Oct 202213.1513.1712.6613.0713.0794,000
06 Oct 202213.3213.5612.9713.3013.3050,500
05 Oct 202213.6013.6012.9213.5013.5083,800
04 Oct 202212.8213.9112.5513.7813.78168,400
03 Oct 202212.3012.6311.9112.5512.5560,500
30 Sept 202211.8812.8011.8812.1312.1367,800
29 Sept 202212.1612.3511.6412.0212.02158,700
28 Sept 202212.0012.7311.9012.3412.34121,800
27 Sept 202211.9112.1311.5411.9011.90115,700
26 Sept 202211.8912.1611.6411.7311.7377,400
23 Sept 202211.5012.1711.0112.0012.00102,500
22 Sept 202212.0512.3111.2311.6511.65184,000
21 Sept 202212.3212.7211.9112.1612.1691,900
20 Sept 202212.0112.7511.8812.2912.2982,400
19 Sept 202212.2612.4011.8812.1712.1769,500
16 Sept 202212.7012.8212.0312.5212.52227,800
15 Sept 202213.0513.4712.8713.0813.0861,000
14 Sept 202212.9913.2712.5713.2213.2273,300
13 Sept 202213.0913.9712.5013.1013.1096,000
12 Sept 202212.8113.4912.4713.4513.4582,900
09 Sept 202213.2213.3212.7512.7512.7561,400
08 Sept 202212.4113.0612.0713.0313.0374,500
07 Sept 202211.9512.8611.9512.6112.6177,500
06 Sept 202212.4212.5411.7811.9911.99122,400
02 Sept 202212.6613.1812.2512.5412.54157,000
01 Sept 202211.8112.6011.4312.5512.55196,100
31 Aug 202211.8212.0011.3011.9211.92132,300
30 Aug 202212.1512.1511.4011.5711.57151,000
29 Aug 202211.8212.2511.4911.8611.86118,200
26 Aug 202212.5812.5811.7612.0412.04118,400
25 Aug 202212.7012.9912.4112.5912.5977,400
24 Aug 202211.8112.7111.8112.6112.61170,800
23 Aug 202211.9712.2611.8211.9311.93147,300
22 Aug 202212.3712.5112.0012.0912.09107,800
19 Aug 202212.1512.5011.8212.4012.40303,900
18 Aug 202212.0712.2711.5112.2712.2798,800
17 Aug 202211.5812.3611.4112.2312.23250,700
16 Aug 202212.2712.2711.7011.7911.79187,700
15 Aug 202211.9412.3511.5412.2512.25123,400
12 Aug 202212.2312.3111.6011.9311.93465,800
11 Aug 202212.7813.0111.9512.2112.21198,100
10 Aug 202212.4112.7811.7312.7312.73284,200
09 Aug 202213.0513.0711.8211.9311.93135,600
08 Aug 202212.5514.1512.4513.0813.08395,400
05 Aug 202213.0813.0810.8012.5312.53520,700
04 Aug 202212.6213.2612.6213.1313.13156,900
03 Aug 202212.2613.0612.1012.5012.50170,200
02 Aug 202211.6712.0711.4011.8811.88238,400
01 Aug 202212.5012.6611.6311.7011.70190,300
29 Jul 202212.7812.7812.1512.6412.64365,600
28 Jul 202212.8712.8712.3012.6812.68144,300
27 Jul 202212.9613.0312.4112.8412.84138,000
26 Jul 202212.5213.0512.1712.8212.82227,100
25 Jul 202212.9113.1912.5112.6012.60159,900
22 Jul 202213.9313.9312.9012.9612.96289,200
21 Jul 202214.6815.1813.8413.9913.99100,000
20 Jul 202214.3715.4014.3714.8614.86111,300
19 Jul 202213.5114.3513.2514.3314.33124,400
18 Jul 202214.9614.9613.4113.4613.46160,800
15 Jul 202214.7015.3013.8514.5714.57146,900
14 Jul 202215.1115.1514.6314.6814.6871,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...