Rapport Therapeutics, Inc. - Common Stock (RAPP)

28.96
+0.65 (2.30%)
NASDAQ · Last Trade: Jan 11th, 11:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rapport Therapeutics, Inc. - Common Stock (RAPP)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202628.6029.9328.0528.96299,75128.96
1/08/202629.7930.5027.7728.31284,76228.31
1/07/202627.4830.7927.4830.12599,45230.12
1/06/202627.6429.0026.9227.66275,30127.66
1/05/202628.0928.3026.6027.52245,58627.52
1/02/202630.0530.3627.6428.11470,14528.11
12/31/202530.6331.3030.0030.34435,44730.34
12/30/202530.2530.6829.6230.64289,50530.64
12/29/202530.0030.6329.6030.25172,85630.25
12/26/202530.6430.7428.9930.20221,85030.20
12/24/202530.9931.4030.0030.93116,95030.93
12/23/202531.5732.3630.2630.62300,42330.62
12/22/202530.8532.3630.4331.90342,98531.90
12/19/202529.5431.4129.2130.852,284,66530.85
12/18/202529.2330.2128.6929.64349,15029.64
12/17/202530.5631.5228.5328.68435,30928.68
12/16/202529.3731.0228.5330.76268,52030.76
12/15/202530.6730.8629.5529.60260,03229.60
12/12/202528.8230.5028.0330.27312,89230.27
12/11/202528.7029.8628.4128.78231,61128.78
12/10/202528.2629.0027.8128.67289,04928.67
12/09/202530.6831.0028.5528.65419,53528.65
12/08/202530.1830.9627.9630.16283,83330.16
12/05/202529.0030.1128.8029.50413,62329.50
12/04/202527.9029.3227.3828.70474,35028.70
12/03/202527.2628.3627.2627.76386,37127.76
12/02/202528.4929.1026.9227.12400,06327.12
12/01/202529.3629.8828.0528.55295,19728.55
11/28/202529.7730.4428.9029.71281,94929.71
11/26/202528.2930.2428.2529.43371,13529.43
11/25/202528.1829.4827.5928.58358,47928.58
11/24/202527.6628.5927.1728.32889,13028.32
11/21/202526.6128.2926.0527.25469,97927.25
11/20/202527.4629.1026.8326.85447,17826.85
11/19/202525.8927.8025.6626.88263,05726.88
11/18/202525.1025.6624.4425.32190,87125.32
11/17/202524.3825.8723.7525.11320,65725.11
11/14/202524.2525.4324.0224.37282,76724.37
11/13/202524.9825.7524.0024.67275,97924.67
11/12/202525.6925.9624.9625.17289,55825.17
11/11/202524.8625.7524.0925.50320,30525.50
11/10/202526.4426.4424.5724.91493,96024.91
11/07/202526.4626.4624.1725.66554,31025.66
11/06/202526.5027.2825.2725.36359,06825.36
11/05/202526.6526.8825.1626.17462,82126.17
11/04/202526.4127.2225.6926.65334,91226.65
11/03/202528.7629.4926.3526.94466,94626.94
10/31/202526.7729.1826.4328.93415,30228.93
10/30/202527.0928.5125.9526.88280,30426.88
10/29/202528.9629.2127.3627.39307,11527.39
10/28/202526.5629.0026.1328.96438,08528.96
10/27/202526.1926.9126.0026.48550,92126.48
10/24/202526.7826.7825.7725.93349,59025.93
10/23/202524.8926.1924.8326.19310,14026.19
10/22/202526.8727.1724.7424.90304,24924.90
10/21/202526.5527.0025.8726.78373,36326.78
10/20/202525.0926.4824.9626.43450,96526.43
10/17/202524.5225.3124.2524.99326,15224.99
10/16/202526.2227.0324.2424.87278,51924.87
10/15/202525.2926.5525.1725.78450,78525.78
10/14/202525.9826.7524.8724.88382,70324.88
10/13/202526.3727.3025.9526.19632,69626.19