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

Repare Therapeutics Inc (NQ: RPTX )

3.500 -0.140 (-3.85%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 28, 2023 9.050 9.170 8.810 8.960 65,685 -0.06(-0.67%)
Apr 27, 2023 9.190 9.360 8.920 9.020 48,350 -0.20(-2.17%)
Apr 26, 2023 9.260 9.360 9.060 9.220 42,902 -0.04(-0.43%)
Apr 25, 2023 9.630 9.680 8.900 9.260 109,128 -0.38(-3.94%)
Apr 24, 2023 9.560 9.680 9.220 9.640 84,489 +0.07(+0.73%)
Apr 21, 2023 9.430 9.710 9.320 9.570 37,603 +0.12(+1.27%)
Apr 20, 2023 9.400 9.640 9.145 9.450 125,129 +0.04(+0.43%)
Apr 19, 2023 9.010 9.570 9.010 9.410 101,291 +0.31(+3.41%)
Apr 18, 2023 9.540 9.657 8.950 9.100 96,770 -0.40(-4.21%)
Apr 17, 2023 9.120 10.09 8.990 9.500 118,975 +0.43(+4.74%)
Apr 14, 2023 9.160 9.450 8.900 9.070 120,444 -0.13(-1.41%)
Apr 13, 2023 8.710 9.420 8.710 9.200 201,758 +0.56(+6.48%)
Apr 12, 2023 8.970 8.986 8.590 8.640 88,649 -0.16(-1.82%)
Apr 11, 2023 8.670 9.150 8.530 8.800 91,701 +0.17(+1.97%)
Apr 10, 2023 8.790 9.280 8.630 8.630 89,259 -0.45(-4.96%)
Apr 06, 2023 8.730 9.540 8.700 9.080 112,141 +0.29(+3.30%)
Apr 05, 2023 8.990 9.040 8.630 8.790 105,625 -0.20(-2.22%)
Apr 04, 2023 9.780 9.780 8.750 8.990 90,086 -0.65(-6.74%)
Apr 03, 2023 10.02 10.05 9.410 9.640 145,921 -0.20(-2.03%)
Mar 31, 2023 9.490 10.08 9.480 9.840 152,364 +0.39(+4.13%)
Mar 30, 2023 9.740 9.760 9.295 9.450 99,991 -0.29(-2.98%)
Mar 29, 2023 9.370 9.855 9.220 9.740 66,235 +0.42(+4.51%)
Mar 28, 2023 9.490 9.670 9.270 9.320 63,131 -0.28(-2.92%)
Mar 27, 2023 9.950 9.950 9.480 9.600 95,276 -0.10(-1.03%)
Mar 24, 2023 9.970 10.20 9.570 9.700 78,860 -0.38(-3.77%)
Mar 23, 2023 10.13 10.20 9.910 10.08 71,872 +0.01(+0.10%)
Mar 22, 2023 10.65 10.65 10.05 10.07 134,704 -0.58(-5.45%)
Mar 21, 2023 10.28 10.90 10.03 10.65 231,237 +0.46(+4.51%)
Mar 20, 2023 9.810 10.30 9.560 10.19 129,246 +0.39(+3.98%)
Mar 17, 2023 10.14 10.28 9.650 9.800 98,440 -0.36(-3.54%)
Mar 16, 2023 9.930 10.26 9.560 10.16 85,533 +0.22(+2.21%)
Mar 15, 2023 10.03 10.15 9.560 9.940 122,627 -0.39(-3.78%)
Mar 14, 2023 10.39 10.40 9.960 10.33 75,396 +0.10(+0.98%)
Mar 13, 2023 9.670 10.40 9.550 10.23 78,004 +0.48(+4.92%)
Mar 10, 2023 10.20 10.21 9.520 9.750 120,250 -0.52(-5.06%)
Mar 09, 2023 10.47 10.53 10.16 10.27 77,860 -0.23(-2.19%)
Mar 08, 2023 10.36 10.72 10.30 10.50 107,395 +0.16(+1.55%)
Mar 07, 2023 10.25 10.39 10.08 10.34 77,447 +0.06(+0.58%)
Mar 06, 2023 10.61 10.76 10.18 10.28 113,164 -0.28(-2.65%)
Mar 03, 2023 10.28 10.66 10.17 10.56 91,213 +0.29(+2.82%)
Mar 02, 2023 10.61 10.85 10.19 10.27 82,962 -0.49(-4.55%)
Mar 01, 2023 10.45 11.36 10.31 10.76 181,635 +0.51(+4.98%)
Feb 28, 2023 10.50 10.63 9.850 10.25 191,606 -0.30(-2.84%)
Feb 27, 2023 10.12 10.70 10.12 10.55 87,880 +0.34(+3.33%)
Feb 24, 2023 10.22 10.46 10.12 10.21 101,126 -0.22(-2.11%)
Feb 23, 2023 10.68 10.68 10.26 10.43 90,462 -0.18(-1.70%)
Feb 22, 2023 10.85 11.20 10.40 10.61 98,950 -0.26(-2.39%)
Feb 21, 2023 11.36 11.50 10.76 10.87 128,541 -0.63(-5.48%)
Feb 17, 2023 10.96 11.50 10.73 11.50 118,311 +0.49(+4.45%)
Feb 16, 2023 11.39 11.53 10.94 11.01 156,099 -0.52(-4.51%)
Feb 15, 2023 11.80 11.90 11.10 11.53 156,767 -0.38(-3.19%)
Feb 14, 2023 11.79 12.36 11.64 11.91 111,752 +0.14(+1.19%)
Feb 13, 2023 12.22 12.22 11.33 11.77 166,889 -0.39(-3.21%)
Feb 10, 2023 12.37 12.50 12.12 12.16 250,006 -0.24(-1.94%)
Feb 09, 2023 12.80 13.69 12.33 12.40 359,782 -0.05(-0.40%)
Feb 08, 2023 12.84 13.01 12.44 12.45 154,506 -0.38(-2.96%)
Feb 07, 2023 12.54 12.83 12.36 12.83 84,951 +0.22(+1.74%)
Feb 06, 2023 12.27 13.16 12.15 12.61 150,291 +0.25(+2.02%)
Feb 03, 2023 12.23 12.61 12.02 12.36 285,651 -0.78(-5.94%)
Feb 02, 2023 12.71 13.42 12.42 13.14 218,429 +0.54(+4.29%)
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.