Historical Data for RAPT Therapeutics Inc. (RAPT)

$ 20.25   1.68 (+9.05%) Volume: 126.8k 4:00 PM EDT Jun 5, 2020
After Hours:  $ 20.25 0.00 (0.00%) Volume: 29 4:01 PM EDT Jun 5, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/05/20 18.81 21.015 18.7501 20.25 126.8k 1.68 9.05% 20.25 2.55m 1,461
06/04/20 18.07 19.0299 18.07 18.57 103.64k 0.10 0.54% 18.57 1.93m 1,112
06/03/20 20.54 20.91 18.02 18.47 138.75k -1.96 -9.59% 18.47 2.64m 1,608
06/02/20 20.13 20.59 19.575 20.43 157.24k 0.55 2.77% 20.43 3.18m 1,154
06/01/20 18.50 20.55 18.35 19.88 285.41k 1.60 8.75% 19.88 5.6m 2,078
05/29/20 17.74 18.49 17.34 18.28 113.2k 0.43 2.41% 18.28 2.05m 1,036
05/28/20 17.76 18.39 17.395 17.85 131.24k -0.12 -0.67% 17.85 2.36m 832
05/27/20 18.18 18.25 16.96 17.97 128.78k -0.13 -0.72% 17.97 2.3m 937
05/26/20 18.08 18.40 17.995 18.10 269.62k 0.11 0.61% 18.10 4.9m 1,434
05/22/20 17.93 18.129 16.20 17.99 111.6k -0.05 -0.28% 17.99 1.96m 995
05/21/20 17.99 18.75 17.86 18.04 62.61k 0.12 0.67% 18.04 1.14m 671
05/20/20 17.46 18.00 16.81 17.92 141.73k 0.85 4.98% 17.92 2.49m 1,170
05/19/20 16.92 18.42 16.52 17.07 216.69k 1.02 6.36% 17.07 3.77m 1,846
05/18/20 15.88 16.78 15.60 16.05 195.71k 0.47 3.02% 16.05 3.13m 1,328
05/15/20 14.09 15.80 14.09 15.58 78.87k 0.96 6.57% 15.58 1.18m 770
05/14/20 14.61 15.00 14.17 14.62 80.92k -0.41 -2.73% 14.62 1.18m 977
05/13/20 15.26 15.39 14.62 15.03 79.89k -0.43 -2.78% 15.03 1.2m 812
05/12/20 15.70 16.41 15.46 15.46 125.21k -0.19 -1.21% 15.46 1.99m 1,386
05/11/20 16.09 16.695 15.615 15.65 113.65k -0.34 -2.13% 15.65 1.81m 1,019
05/08/20 15.80 17.85 15.64 15.99 126.94k 0.35 2.24% 15.99 2.09m 1,307
05/07/20 15.74 15.88 15.11 15.64 80.32k 0.23 1.49% 15.64 1.24m 949
05/06/20 14.75 15.90 14.75 15.41 114.86k 0.45 3.01% 15.41 1.77m 956