RAPT Quote, Trading Chart, RAPT Therapeutics Inc.

home / stock / rapt / rapt quote

Stock Information
Company Name: RAPT Therapeutics Inc.
Stock Symbol: RAPT
Market: NYSE
Website: rapt.com
Menu
RAPT RAPT Quote RAPT Short RAPT News RAPT Articles RAPT Message Board
Get RAPT Alerts

News, Short Squeeze, Breakout and More Instantly...
RAPT Quote
Last:$30.07
Change Percent:-3.44%
Open:$31.42
Previous Close:$30.07
High:$31.42
Low:$29.60
Volume:304,090
Last Trade Date Time:02/12/2020 04:43:49 pm
Quotes are delayed by 15 to 20 minutes.
RAPT Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$31.42
Close:$30.07
High:$31.42
Low:$29.60
Volume:304,090
Date:2020-02-11
Open:$32.38
Close:$31.14
High:$33.24
Low:$30.13
Volume:94,826
Date:2020-02-10
Open:$30.27
Close:$31.29
High:$33.6437
Low:$30.00
Volume:135,340
Date:2020-02-07
Open:$31.15
Close:$30.01
High:$31.40
Low:$29.775
Volume:1,074,889
Date:2020-02-06
Open:$34.16
Close:$33.61
High:$34.55
Low:$27.86
Volume:106,036
Date:2020-02-05
Open:$40.00
Close:$32.00
High:$40.00
Low:$31.17
Volume:142,575
Date:2020-02-04
Open:$42.52
Close:$42.36
High:$44.995
Low:$42.00
Volume:15,963
Date:2020-02-03
Open:$44.00
Close:$43.05
High:$44.496
Low:$41.8765
Volume:22,651
Date:2020-01-31
Open:$43.46
Close:$44.29
High:$46.44
Low:$43.2501
Volume:20,240
Date:2020-01-30
Open:$44.75
Close:$44.66
High:$46.49
Low:$43.29
Volume:35,114
Date:2020-01-29
Open:$45.45
Close:$45.19
High:$46.24
Low:$44.10
Volume:44,495
Date:2020-01-28
Open:$50.28
Close:$45.65
High:$51.2095
Low:$44.55
Volume:56,676
Date:2020-01-27
Open:$41.02
Close:$48.86
High:$49.20
Low:$40.1201
Volume:53,126
Date:2020-01-24
Open:$43.68
Close:$42.01
High:$44.9988
Low:$41.32
Volume:28,721
Date:2020-01-23
Open:$47.06
Close:$43.61
High:$47.5565
Low:$41.9025
Volume:52,782
Date:2020-01-22
Open:$44.94
Close:$47.2953
High:$47.885
Low:$43.7489
Volume:59,705
Date:2020-01-21
Open:$47.25
Close:$44.70
High:$47.702
Low:$42.23
Volume:87,877
Date:2020-01-20
Open:$47.02
Close:$47.39
High:$49.06
Low:$42.17
Volume:125,761
Date:2020-01-17
Open:$47.02
Close:$47.39
High:$49.06
Low:$42.17
Volume:125,759
Date:2020-01-16
Open:$37.10
Close:$46.96
High:$47.095
Low:$37.10
Volume:183,998