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

Repare Therapeutics Inc (NQ: RPTX )

3.500 -0.050 (-1.41%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 20, 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 (%)
Jun 30, 2022 13.47 14.00 13.11 13.99 105,343 +0.38(+2.79%)
Jun 29, 2022 13.69 13.87 13.20 13.61 58,125 -0.12(-0.87%)
Jun 28, 2022 14.71 14.90 13.24 13.73 195,239 -1.04(-7.04%)
Jun 27, 2022 14.77 15.10 14.29 14.77 181,174 -0.07(-0.47%)
Jun 24, 2022 14.65 14.89 13.70 14.84 298,724 +0.23(+1.57%)
Jun 23, 2022 13.58 14.68 13.58 14.61 112,990 +0.83(+6.02%)
Jun 22, 2022 13.35 14.47 13.10 13.78 273,931 +0.09(+0.66%)
Jun 21, 2022 13.47 14.24 13.47 13.69 263,400 +0.42(+3.17%)
Jun 17, 2022 13.18 14.32 12.79 13.27 692,672 +0.32(+2.47%)
Jun 16, 2022 13.41 13.58 12.54 12.95 315,366 -0.52(-3.86%)
Jun 15, 2022 13.71 14.23 13.24 13.47 332,292 -0.20(-1.46%)
Jun 14, 2022 13.68 13.74 12.82 13.67 343,507 +0.14(+1.03%)
Jun 13, 2022 13.26 13.64 12.56 13.53 401,762 -0.26(-1.89%)
Jun 10, 2022 14.22 14.39 13.41 13.79 280,175 -0.74(-5.09%)
Jun 09, 2022 14.15 14.90 13.88 14.53 284,534 +0.17(+1.18%)
Jun 08, 2022 14.45 15.11 14.02 14.36 443,042 -0.30(-2.05%)
Jun 07, 2022 14.12 15.07 13.67 14.66 942,758 +0.56(+3.97%)
Jun 06, 2022 13.17 14.34 12.58 14.10 1,000,027 +0.97(+7.39%)
Jun 03, 2022 12.35 13.29 11.99 13.13 3,219,561 +0.46(+3.63%)
Jun 02, 2022 10.97 13.70 10.68 12.67 36,040,696 +3.92(+44.80%)
Jun 01, 2022 9.300 9.410 8.560 8.750 242,851 -0.43(-4.68%)
May 31, 2022 8.840 9.400 8.310 9.180 216,469 +0.25(+2.80%)
May 27, 2022 8.760 9.170 8.470 8.930 119,103 +0.22(+2.53%)
May 26, 2022 8.940 9.315 8.620 8.710 109,663 -0.25(-2.79%)
May 25, 2022 8.710 9.500 8.660 8.960 70,164 +0.12(+1.36%)
May 24, 2022 9.100 9.240 8.580 8.840 54,751 -0.48(-5.15%)
May 23, 2022 8.730 9.950 8.560 9.320 194,558 +0.87(+10.30%)
May 20, 2022 8.680 8.780 8.065 8.450 99,271 -0.12(-1.40%)
May 19, 2022 8.860 9.240 8.540 8.570 63,233 -0.29(-3.27%)
May 18, 2022 8.820 8.990 8.330 8.860 646,129 -0.20(-2.21%)
May 17, 2022 8.730 9.150 8.610 9.060 94,586 +0.47(+5.47%)
May 16, 2022 8.760 9.085 8.420 8.590 94,843 -0.17(-1.94%)
May 13, 2022 9.240 9.760 8.680 8.760 225,549 -0.19(-2.12%)
May 12, 2022 8.890 9.540 8.750 8.950 191,123 -0.30(-3.24%)
May 11, 2022 9.650 10.15 8.820 9.250 243,912 -0.53(-5.42%)
May 10, 2022 10.08 11.01 9.560 9.780 336,211 +0.13(+1.35%)
May 09, 2022 10.25 11.10 9.600 9.650 236,150 -0.91(-8.62%)
May 06, 2022 10.82 11.46 10.05 10.56 186,328 -0.28(-2.58%)
May 05, 2022 11.33 11.87 10.70 10.84 449,364 -0.79(-6.79%)
May 04, 2022 11.54 12.08 10.87 11.63 144,421 +0.09(+0.78%)
May 03, 2022 11.60 12.36 10.99 11.54 144,529 -0.01(-0.09%)
May 02, 2022 11.00 11.98 10.84 11.55 190,089 +0.55(+5.00%)
Apr 29, 2022 11.29 11.47 11.00 11.00 119,399 -0.34(-3.00%)
Apr 28, 2022 11.32 12.08 10.90 11.34 150,435 +0.10(+0.89%)
Apr 27, 2022 11.78 12.05 11.18 11.24 110,201 -0.36(-3.10%)
Apr 26, 2022 12.81 13.05 11.45 11.60 241,289 -1.34(-10.36%)
Apr 25, 2022 11.68 13.05 11.48 12.94 106,949 +1.26(+10.79%)
Apr 22, 2022 11.66 12.18 11.17 11.68 142,733 -0.07(-0.60%)
Apr 21, 2022 12.06 12.14 11.71 11.75 326,875 -0.15(-1.26%)
Apr 20, 2022 11.87 12.06 11.45 11.90 109,034 +0.17(+1.45%)
Apr 19, 2022 11.00 11.79 10.99 11.73 101,657 +0.73(+6.64%)
Apr 18, 2022 11.39 11.84 10.79 11.00 195,165 -0.47(-4.10%)
Apr 14, 2022 12.30 12.30 11.17 11.47 81,855 -0.76(-6.21%)
Apr 13, 2022 11.33 12.57 11.32 12.23 246,007 +0.92(+8.13%)
Apr 12, 2022 9.640 11.88 9.590 11.31 588,408 +0.94(+9.06%)
Apr 11, 2022 11.25 11.67 9.860 10.37 360,499 -0.87(-7.74%)
Apr 08, 2022 13.66 13.96 11.23 11.24 264,083 -2.58(-18.67%)
Apr 07, 2022 13.75 14.84 13.65 13.82 95,455 -0.31(-2.19%)
Apr 06, 2022 14.07 14.25 13.33 14.13 125,356 -0.10(-0.70%)
Apr 05, 2022 14.74 15.15 13.75 14.23 120,151 -0.51(-3.46%)
Apr 04, 2022 14.67 15.16 14.50 14.74 145,998 +0.24(+1.66%)
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.