Historical Data for RAPT Therapeutics Inc. (RAPT)

$ 18.455   0.765 (+4.32%) Volume: 9.31k 12:21 PM EDT 6-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/06/20 18.31 19.92 17.72 18.455 9.31k 0.765 4.32% 18.455 169.42k 132
04/03/20 19.13 20.846 17.0008 17.69 32.1k -0.99 -5.30% 17.69 589.69k 555
04/02/20 16.30 19.41 16.2651 18.68 49.37k 3.27 21.22% 18.68 877.57k 939
04/01/20 20.24 21.07 14.52 15.41 46.44k -5.86 -27.55% 15.41 799.35k 745
03/31/20 20.12 21.74 19.06 21.27 26.94k 1.35 6.78% 21.27 551.53k 477
03/30/20 19.56 19.92 17.55 19.92 41.19k 0.36 1.84% 19.92 781.9k 490
03/27/20 18.59 20.535 17.5005 19.56 46.9k 0.38 1.98% 19.56 907.56k 665
03/26/20 16.85 19.60 16.54 19.18 55.93k 2.52 15.13% 19.18 1.02m 585
03/25/20 16.43 17.50 15.21 16.66 48.52k 0.32 1.96% 16.66 788.25k 831
03/24/20 16.39 18.95 14.67 16.34 98.3k 0.58 3.68% 16.34 1.6m 1,063
03/23/20 14.70 15.76 13.47 15.76 30k 0.66 4.37% 15.76 447.31k 413
03/20/20 13.27 15.15 12.7557 15.10 95.73k 1.84 13.88% 15.10 1.37m 960
03/19/20 11.80 13.4431 10.74 13.26 112.46k 1.40 11.80% 13.26 1.36m 906
03/18/20 12.91 14.19 10.52 11.86 73.81k -1.99 -14.37% 11.86 872.77k 1,180
03/17/20 14.91 14.91 12.37 13.85 122.55k -0.80 -5.46% 13.85 1.63m 1,265
03/16/20 13.56 14.8394 12.45 14.65 116.31k -1.10 -6.98% 14.65 1.65m 1,084
03/13/20 16.39 18.88 14.60 15.75 51.53k 0.08 0.51% 15.75 813.38k 758
03/12/20 15.19 15.67 12.01 15.67 140.49k -0.06 -0.38% 15.67 1.95m 1,445
03/11/20 19.16 19.16 15.44 15.73 159.46k -4.01 -20.31% 15.73 2.69m 1,486
03/10/20 19.87 19.98 17.9821 19.74 72.58k 0.24 1.23% 19.74 1.38m 916
03/09/20 18.50 19.71 17.0006 19.50 106.58k 0.08 0.41% 19.50 1.93m 853
03/06/20 20.46 20.46 18.60 19.42 133.05k -1.75 -8.27% 19.42 2.57m 1,287