Historical Data for RAPT Therapeutics Inc. (RAPT)

$ 25.46   -1.03 (-3.89%) Volume: 113.53k 4:00 PM EDT Jul 10, 2020
After Hours:  $ 27.00   1.54 (+6.05%) Volume: 1.43k 5:11 PM EDT Jul 10, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 26.48 27.37 25.34 25.46 113.53k -1.03 -3.89% 25.46 2.92m 988
07/09/20 27.44 27.855 25.37 26.49 77.59k -0.81 -2.97% 26.49 2.04m 1,046
07/08/20 26.63 27.87 26.56 27.30 82.84k 0.49 1.83% 27.30 2.25m 955
07/07/20 27.07 27.58 26.69 26.81 89.23k -0.48 -1.76% 26.81 2.42m 1,458
07/06/20 28.07 28.93 27.00 27.29 117.53k -0.76 -2.71% 27.29 3.25m 1,768
07/02/20 28.61 29.83 27.015 28.05 104.42k 0.31 1.12% 28.05 2.97m 1,354
07/01/20 28.61 29.44 26.05 27.74 96.73k -1.28 -4.41% 27.74 2.67m 1,526
06/30/20 26.40 29.50 25.885 29.02 135.8k 2.42 9.10% 29.02 3.88m 1,538
06/29/20 27.47 27.90 24.77 26.60 121.26k -0.95 -3.45% 26.60 3.2m 1,847
06/26/20 31.77 32.44 26.18 27.55 1.49m -4.63 -14.39% 27.55 41.32m 4,466
06/25/20 29.45 35.30 29.34 32.18 251.21k 2.94 10.05% 32.18 8.33m 3,734
06/24/20 32.30 33.46 29.13 29.24 199.86k -3.61 -10.99% 29.24 6.32m 2,807
06/23/20 32.42 33.54 31.73 32.85 207.91k 0.67 2.08% 32.85 6.79m 2,855
06/22/20 31.58 32.48 28.42 32.18 227.98k 0.00 0.00% 32.18 7.26m 2,760
06/19/20 28.47 32.98 27.90 32.18 338.1k 3.91 13.83% 32.18 10.24m 3,158
06/18/20 25.44 28.35 24.87 28.27 215.96k 2.88 11.34% 28.27 5.95m 3,075
06/17/20 21.99 25.88 21.99 25.39 214.91k 3.43 15.62% 25.39 5.32m 2,028
06/16/20 23.00 23.34 21.77 21.96 131.92k -0.71 -3.13% 21.96 3m 1,613
06/15/20 20.95 23.00 20.827 22.67 215.53k 1.15 5.34% 22.67 4.87m 1,861
06/12/20 21.31 22.07 20.54 21.52 79.39k 0.28 1.32% 21.52 1.69m 1,247
06/11/20 22.79 22.965 20.1215 21.24 111.99k -1.97 -8.49% 21.24 2.4m 1,460