Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repare Therapeutics Inc (NQ: RPTX )

3.300 -0.100 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 12.43 12.43 11.44 12.08 194,784 -0.19(-1.55%)
Sep 28, 2023 12.72 12.72 12.19 12.27 72,377 -0.40(-3.16%)
Sep 27, 2023 12.43 12.78 12.12 12.67 89,559 +0.22(+1.77%)
Sep 26, 2023 12.67 13.17 12.39 12.45 92,294 -0.25(-1.97%)
Sep 25, 2023 12.61 12.76 12.39 12.70 310,297 +0.51(+4.18%)
Sep 22, 2023 12.28 12.57 11.72 12.19 175,857 -0.14(-1.14%)
Sep 21, 2023 12.78 12.90 12.25 12.33 111,648 -0.68(-5.23%)
Sep 20, 2023 12.63 13.85 12.26 13.01 326,599 +0.44(+3.50%)
Sep 19, 2023 11.15 12.58 11.05 12.57 215,358 +1.37(+12.23%)
Sep 18, 2023 10.23 11.20 10.16 11.20 117,836 +0.88(+8.53%)
Sep 15, 2023 10.40 10.46 9.990 10.32 103,389 -0.12(-1.15%)
Sep 14, 2023 10.09 10.57 9.790 10.44 141,252 +0.34(+3.37%)
Sep 13, 2023 9.350 10.11 9.350 10.10 62,909 +0.72(+7.68%)
Sep 12, 2023 9.800 10.34 9.200 9.380 147,065 -0.55(-5.54%)
Sep 11, 2023 10.50 10.68 9.930 9.930 43,422 -0.57(-5.43%)
Sep 08, 2023 9.990 10.60 9.860 10.50 221,966 +0.54(+5.42%)
Sep 07, 2023 9.020 9.980 9.020 9.960 69,891 +0.58(+6.18%)
Sep 06, 2023 9.480 9.770 9.110 9.380 116,934 -0.16(-1.68%)
Sep 05, 2023 9.630 9.930 9.290 9.540 128,461 -0.12(-1.24%)
Sep 01, 2023 9.860 10.10 9.610 9.660 46,188 -0.10(-1.02%)
Aug 31, 2023 9.810 9.960 9.750 9.760 64,198 -0.07(-0.71%)
Aug 30, 2023 9.790 10.23 9.790 9.830 59,521 -0.04(-0.41%)
Aug 29, 2023 10.37 10.41 9.700 9.870 102,035 -0.23(-2.28%)
Aug 28, 2023 10.10 10.28 9.829 10.10 35,894 +0.00(+0.00%)
Aug 25, 2023 10.14 10.40 9.805 10.10 71,394 -0.03(-0.30%)
Aug 24, 2023 10.39 10.54 9.795 10.13 43,395 -0.20(-1.94%)
Aug 23, 2023 9.980 10.74 9.980 10.33 97,192 +0.36(+3.61%)
Aug 22, 2023 10.30 10.48 9.870 9.970 130,298 -0.37(-3.58%)
Aug 21, 2023 10.48 10.48 10.03 10.34 189,407 -0.03(-0.29%)
Aug 18, 2023 10.53 10.93 10.22 10.37 97,331 -0.21(-1.98%)
Aug 17, 2023 9.750 10.66 9.630 10.58 131,435 +1.05(+11.02%)
Aug 16, 2023 9.710 9.740 9.270 9.530 49,185 -0.19(-1.95%)
Aug 15, 2023 9.490 9.990 9.020 9.720 71,902 +0.22(+2.32%)
Aug 14, 2023 9.690 9.700 9.310 9.500 57,514 -0.24(-2.46%)
Aug 11, 2023 9.660 10.35 9.230 9.740 177,290 -0.12(-1.22%)
Aug 10, 2023 8.880 10.56 8.880 9.860 204,547 +1.44(+17.10%)
Aug 09, 2023 8.260 8.600 8.060 8.420 77,554 +0.18(+2.18%)
Aug 08, 2023 8.150 8.330 8.020 8.240 73,165 +0.08(+0.98%)
Aug 07, 2023 8.530 8.530 8.070 8.160 51,073 -0.29(-3.43%)
Aug 04, 2023 8.580 9.290 8.450 8.450 60,108 -0.15(-1.74%)
Aug 03, 2023 8.340 8.775 8.200 8.600 68,213 +0.26(+3.12%)
Aug 02, 2023 8.990 9.460 8.270 8.340 81,036 -0.64(-7.13%)
Aug 01, 2023 9.180 9.410 8.940 8.980 53,467 -0.22(-2.39%)
Jul 31, 2023 9.380 9.660 9.160 9.200 157,602 -0.07(-0.76%)
Jul 28, 2023 9.090 9.520 9.050 9.270 154,896 +0.33(+3.69%)
Jul 27, 2023 9.840 9.840 8.890 8.940 175,376 -0.81(-8.31%)
Jul 26, 2023 10.15 10.16 9.650 9.750 66,670 -0.30(-2.99%)
Jul 25, 2023 10.39 10.39 10.00 10.05 116,304 -0.37(-3.55%)
Jul 24, 2023 10.70 10.74 10.16 10.42 42,895 -0.25(-2.34%)
Jul 21, 2023 10.74 10.79 10.36 10.67 52,429 +0.02(+0.19%)
Jul 20, 2023 10.91 10.91 10.32 10.65 58,993 -0.32(-2.92%)
Jul 19, 2023 11.25 11.72 10.84 10.97 83,312 -0.28(-2.49%)
Jul 18, 2023 10.75 11.83 10.75 11.25 73,863 +0.51(+4.75%)
Jul 17, 2023 10.95 11.21 10.74 10.74 48,411 -0.14(-1.29%)
Jul 14, 2023 11.03 11.03 10.68 10.88 46,666 -0.13(-1.18%)
Jul 13, 2023 11.13 11.32 10.81 11.01 54,642 +0.00(+0.00%)
Jul 12, 2023 10.79 11.26 10.54 11.01 73,169 +0.38(+3.57%)
Jul 11, 2023 10.71 10.71 10.42 10.63 39,141 -0.08(-0.75%)
Jul 10, 2023 10.65 10.99 10.55 10.71 165,679 +0.06(+0.56%)
Jul 07, 2023 10.61 10.83 10.52 10.65 41,166 +0.03(+0.28%)
Jul 06, 2023 10.61 10.78 10.54 10.62 68,977 -0.09(-0.84%)
Jul 05, 2023 10.46 10.82 10.35 10.71 87,473 +0.19(+1.81%)
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.