Skip to main content

Repare Therapeutics Inc (NQ: RPTX )

2.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 2.900 3.070 2.820 2.970 112,645 +0.13(+4.58%)
Nov 20, 2024 2.890 2.960 2.810 2.840 96,144 -0.04(-1.39%)
Nov 19, 2024 2.890 2.920 2.840 2.880 104,464 -0.03(-1.03%)
Nov 18, 2024 3.110 3.200 2.900 2.910 497,876 -0.20(-6.43%)
Nov 15, 2024 3.220 3.250 2.750 3.110 234,600 -0.14(-4.31%)
Nov 14, 2024 3.260 3.320 3.210 3.250 137,823 -0.01(-0.31%)
Nov 13, 2024 3.500 3.540 3.220 3.260 142,807 -0.24(-6.72%)
Nov 12, 2024 3.730 3.770 3.465 3.495 59,991 -0.21(-5.54%)
Nov 11, 2024 3.670 3.770 3.595 3.700 96,361 +0.11(+3.06%)
Nov 08, 2024 3.460 3.720 3.460 3.590 70,883 +0.10(+2.87%)
Nov 07, 2024 3.450 3.690 3.370 3.490 135,395 -0.12(-3.32%)
Nov 06, 2024 4.010 4.050 3.590 3.610 120,488 -0.29(-7.44%)
Nov 05, 2024 3.750 3.940 3.601 3.900 144,919 +0.32(+8.94%)
Nov 04, 2024 3.550 3.670 3.466 3.580 36,067 +0.00(+0.00%)
Nov 01, 2024 3.380 3.600 3.340 3.580 42,929 +0.23(+6.87%)
Oct 31, 2024 3.450 3.450 3.320 3.350 42,833 -0.10(-2.90%)
Oct 30, 2024 3.600 3.680 3.400 3.450 49,593 -0.14(-3.90%)
Oct 29, 2024 3.810 3.810 3.500 3.590 94,485 -0.07(-1.91%)
Oct 28, 2024 3.480 3.730 3.470 3.660 67,002 +0.18(+5.17%)
Oct 25, 2024 3.380 3.510 3.330 3.480 38,729 +0.11(+3.26%)
Oct 24, 2024 3.440 3.470 3.275 3.370 39,911 -0.06(-1.75%)
Oct 23, 2024 3.520 3.520 3.300 3.430 78,625 -0.09(-2.56%)
Oct 22, 2024 3.610 3.610 3.450 3.520 70,037 -0.08(-2.22%)
Oct 21, 2024 3.440 3.600 3.330 3.600 84,932 +0.17(+4.96%)
Oct 18, 2024 3.350 3.440 3.350 3.430 26,822 +0.08(+2.39%)
Oct 17, 2024 3.410 3.470 3.330 3.350 112,705 -0.07(-2.05%)
Oct 16, 2024 3.370 3.470 3.340 3.420 53,306 +0.06(+1.79%)
Oct 15, 2024 3.400 3.440 3.300 3.360 69,301 -0.03(-0.88%)
Oct 14, 2024 3.140 3.450 3.120 3.390 87,640 +0.25(+7.96%)
Oct 11, 2024 3.260 3.380 3.070 3.140 97,913 -0.13(-3.98%)
Oct 10, 2024 3.300 3.310 3.213 3.270 78,607 -0.04(-1.21%)
Oct 09, 2024 3.430 3.520 3.260 3.310 196,176 -0.14(-4.06%)
Oct 08, 2024 3.450 3.490 3.420 3.450 59,638 +0.00(+0.00%)
Oct 07, 2024 3.760 3.790 3.440 3.450 93,898 -0.30(-8.00%)
Oct 04, 2024 3.470 3.840 3.445 3.750 147,423 +0.29(+8.38%)
Oct 03, 2024 3.400 3.490 3.370 3.460 153,426 +0.01(+0.29%)
Oct 02, 2024 3.480 3.500 3.390 3.450 129,651 -0.02(-0.58%)
Oct 01, 2024 3.480 3.720 3.350 3.470 293,977 +0.03(+0.87%)
Sep 30, 2024 3.450 3.470 3.335 3.440 635,091 +0.00(+0.00%)
Sep 27, 2024 3.540 3.580 3.400 3.440 54,706 -0.06(-1.71%)
Sep 26, 2024 3.430 3.515 3.400 3.500 52,713 +0.12(+3.55%)
Sep 25, 2024 3.400 3.400 3.270 3.380 83,807 +0.01(+0.30%)
Sep 24, 2024 3.420 3.420 3.285 3.370 62,538 -0.01(-0.30%)
Sep 23, 2024 3.610 3.610 3.368 3.380 106,519 -0.14(-3.98%)
Sep 20, 2024 3.490 3.570 3.432 3.520 61,173 +0.02(+0.57%)
Sep 19, 2024 3.390 3.580 3.320 3.500 70,080 +0.18(+5.42%)
Sep 18, 2024 3.300 3.440 3.215 3.320 66,389 +0.03(+0.91%)
Sep 17, 2024 3.330 3.340 3.230 3.290 61,894 -0.03(-0.90%)
Sep 16, 2024 3.600 3.600 3.050 3.320 284,854 -0.21(-5.95%)
Sep 13, 2024 3.170 3.720 3.010 3.530 467,042 +0.53(+17.67%)
Sep 12, 2024 2.810 3.010 2.800 3.000 70,756 +0.19(+6.76%)
Sep 11, 2024 2.860 2.860 2.773 2.810 55,765 -0.06(-2.09%)
Sep 10, 2024 2.860 2.890 2.770 2.870 61,798 +0.03(+1.06%)
Sep 09, 2024 2.810 2.870 2.720 2.840 101,224 +0.02(+0.71%)
Sep 06, 2024 2.750 2.890 2.730 2.820 65,617 +0.07(+2.55%)
Sep 05, 2024 2.770 2.800 2.710 2.750 56,099 -0.02(-0.72%)
Sep 04, 2024 2.810 2.860 2.740 2.770 66,482 -0.04(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.