Historical Data for RAPT Therapeutics Inc - Ordinary Shares (RAPT)

$ 44.91 r      -2.48 (-5.23%) Volume: 41.4k 10:32 AM EST Jan 21, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/21/20 47.25 47.702 43.51 44.91 41.4k -2.48 -5.23% 44.91 1.89m 496
01/17/20 47.02 49.06 42.17 47.39 125.76k 0.43 0.92% 47.39 5.9m 1,764
01/16/20 37.10 47.095 37.10 46.96 184.65k 10.21 27.78% 46.96 7.67m 2,545
01/15/20 31.23 37.26 30.40 36.75 75.96k 5.46 17.45% 36.75 2.54m 1,170
01/14/20 28.30 31.30 27.02 31.29 52.74k 2.94 10.37% 31.29 1.57m 801
01/13/20 28.23 29.685 26.81 28.35 97.99k 0.17 0.60% 28.35 2.81m 1,062
01/10/20 27.80 28.8606 26.60 28.18 59.5k 0.50 1.81% 28.18 1.66m 918
01/09/20 28.41 28.5499 26.5814 27.68 65.76k -0.85 -2.98% 27.68 1.83m 847
01/08/20 30.24 30.70 27.00 28.53 82.99k -2.37 -7.67% 28.53 2.4m 1,229
01/07/20 30.65 31.50 29.31 30.90 57.53k 0.60 1.98% 30.90 1.76m 1,101
01/06/20 29.27 31.209 27.7868 30.30 59.19k 0.72 2.43% 30.30 1.76m 848
01/03/20 29.95 29.95 27.60 29.58 51.2k -0.31 -1.04% 29.58 1.49m 725
01/02/20 28.20 29.99 27.6629 29.89 54.65k 2.28 8.26% 29.89 1.58m 747
12/31/19 26.38 28.08 26.01 27.61 97.58k 1.03 3.88% 27.61 2.66m 1,186
12/30/19 28.58 28.58 26.20 26.58 39.36k -2.09 -7.29% 26.58 1.06m 666
12/27/19 27.21 29.0894 26.81 28.67 38.86k 1.90 7.10% 28.67 1.1m 675
12/26/19 31.2356 31.9999 26.17 26.77 78.38k -4.01 -13.03% 26.77 2.25m 1,841
12/24/19 30.60 32.94 30.50 30.78 30.7k 0.28 0.92% 30.78 956.05k 1,153
12/23/19 27.90 35.90 27.90 30.50 192.65k 3.08 11.23% 30.50 6.03m 3,588