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

Repare Therapeutics Inc (NQ: RPTX )

3.580 -0.060 (-1.65%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 10, 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 (%)
Feb 29, 2024 6.860 7.259 6.760 6.950 128,426 +0.35(+5.30%)
Feb 28, 2024 6.480 6.760 6.380 6.600 121,037 -0.06(-0.90%)
Feb 27, 2024 6.660 6.965 6.510 6.660 121,521 +0.04(+0.60%)
Feb 26, 2024 6.420 6.750 6.375 6.620 126,664 +0.28(+4.42%)
Feb 23, 2024 6.320 6.390 6.130 6.340 66,976 +0.08(+1.28%)
Feb 22, 2024 6.270 6.540 6.120 6.260 99,124 +0.11(+1.79%)
Feb 21, 2024 6.250 6.340 5.940 6.150 85,634 -0.13(-2.07%)
Feb 20, 2024 6.510 6.755 6.256 6.280 78,679 -0.35(-5.28%)
Feb 16, 2024 6.830 6.915 6.260 6.630 169,854 -0.32(-4.60%)
Feb 15, 2024 7.000 7.290 6.910 6.950 92,425 +0.14(+2.06%)
Feb 14, 2024 7.300 7.490 6.730 6.810 189,825 -0.29(-4.08%)
Feb 13, 2024 7.580 7.760 7.065 7.100 481,356 -1.31(-15.58%)
Feb 12, 2024 7.730 8.490 7.730 8.410 707,095 +0.68(+8.80%)
Feb 09, 2024 8.070 8.120 7.570 7.730 124,931 -0.24(-3.01%)
Feb 08, 2024 8.060 8.150 7.720 7.970 107,056 +0.14(+1.79%)
Feb 07, 2024 8.000 8.097 7.510 7.830 151,512 -0.16(-2.00%)
Feb 06, 2024 7.630 8.440 7.630 7.990 176,455 +0.46(+6.11%)
Feb 05, 2024 7.120 7.650 7.117 7.530 95,399 +0.31(+4.29%)
Feb 02, 2024 6.910 7.390 6.610 7.220 159,425 +0.15(+2.12%)
Feb 01, 2024 6.550 7.230 6.240 7.070 208,233 +0.53(+8.10%)
Jan 31, 2024 6.380 6.840 6.380 6.540 141,587 +0.12(+1.87%)
Jan 30, 2024 6.780 6.780 6.270 6.420 342,961 -0.32(-4.75%)
Jan 29, 2024 6.540 6.880 6.060 6.740 144,666 +0.22(+3.37%)
Jan 26, 2024 6.850 7.000 6.451 6.520 117,552 -0.25(-3.69%)
Jan 25, 2024 6.380 6.840 6.300 6.770 94,690 +0.44(+6.95%)
Jan 24, 2024 6.420 6.650 6.300 6.330 80,970 +0.03(+0.48%)
Jan 23, 2024 6.430 6.570 6.170 6.300 93,722 -0.01(-0.16%)
Jan 22, 2024 6.180 6.490 6.140 6.310 86,640 +0.17(+2.77%)
Jan 19, 2024 6.160 6.280 5.910 6.140 75,031 +0.02(+0.33%)
Jan 18, 2024 6.180 6.330 5.830 6.120 79,583 -0.02(-0.33%)
Jan 17, 2024 6.210 6.380 5.930 6.140 144,181 -0.26(-4.06%)
Jan 16, 2024 6.560 6.550 5.720 6.400 131,156 -0.14(-2.14%)
Jan 12, 2024 7.020 7.140 6.400 6.540 170,663 -0.44(-6.30%)
Jan 11, 2024 7.560 7.560 6.900 6.980 856,887 -0.48(-6.43%)
Jan 10, 2024 7.310 7.490 6.920 7.460 355,214 +0.17(+2.33%)
Jan 09, 2024 7.170 7.470 6.980 7.290 217,878 +0.00(+0.00%)
Jan 08, 2024 6.770 7.320 6.550 7.290 129,554 +0.56(+8.32%)
Jan 05, 2024 7.010 7.040 6.620 6.730 107,512 -0.37(-5.21%)
Jan 04, 2024 6.920 7.240 6.690 7.100 123,765 +0.09(+1.28%)
Jan 03, 2024 7.250 7.295 6.520 7.010 297,345 -0.28(-3.84%)
Jan 02, 2024 7.300 7.670 7.100 7.290 205,822 -0.01(-0.14%)
Dec 29, 2023 7.700 7.700 7.010 7.300 273,585 -0.36(-4.70%)
Dec 28, 2023 6.820 7.820 6.820 7.660 236,379 +0.67(+9.59%)
Dec 27, 2023 7.570 7.690 6.920 6.990 205,902 -0.35(-4.77%)
Dec 26, 2023 6.610 7.340 6.610 7.340 157,419 +0.49(+7.15%)
Dec 22, 2023 6.680 7.000 6.680 6.850 227,569 +0.30(+4.58%)
Dec 21, 2023 6.540 6.791 6.383 6.550 101,722 +0.06(+0.92%)
Dec 20, 2023 6.720 7.020 6.450 6.490 121,585 -0.17(-2.63%)
Dec 19, 2023 6.380 7.000 6.380 6.665 328,576 +0.22(+3.49%)
Dec 18, 2023 6.640 6.900 6.400 6.440 161,159 -0.31(-4.59%)
Dec 15, 2023 6.630 6.780 6.110 6.750 733,041 +0.28(+4.33%)
Dec 14, 2023 6.710 7.180 6.435 6.470 196,069 -0.09(-1.37%)
Dec 13, 2023 6.300 6.580 5.850 6.560 200,324 +0.32(+5.13%)
Dec 12, 2023 6.390 6.510 5.930 6.240 322,092 -0.21(-3.26%)
Dec 11, 2023 6.320 6.580 6.040 6.450 530,354 +0.10(+1.57%)
Dec 08, 2023 5.710 6.530 5.480 6.350 342,621 +0.60(+10.43%)
Dec 07, 2023 5.670 6.000 5.530 5.750 234,301 +0.07(+1.23%)
Dec 06, 2023 5.390 5.740 5.250 5.680 307,572 +0.34(+6.37%)
Dec 05, 2023 5.330 5.460 5.030 5.340 279,226 +0.05(+0.95%)
Dec 04, 2023 5.220 5.590 5.160 5.290 277,178 -0.03(-0.56%)
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.