Rapport Therapeutics, Inc. - Common Stock (RAPP)

28.46
-0.21 (-0.73%)
NASDAQ · Last Trade: Mar 13th, 10:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rapport Therapeutics, Inc. - Common Stock (RAPP)

DateOpenHighLowCloseVolumeAdjusted Close
3/12/202630.1730.4828.0028.67292,99428.67
3/11/202629.8631.6428.8430.54303,62430.54
3/10/202629.2032.0629.0029.63710,75129.63
3/09/202630.3532.3029.0430.54887,97130.54
3/06/202629.0031.0028.6030.24370,76930.24
3/05/202628.9430.1028.4029.65316,32429.65
3/04/202627.9829.5027.5929.34346,65329.34
3/03/202627.4228.7126.4827.85221,69527.85
3/02/202628.2529.5626.7728.37297,92828.37
2/27/202629.3530.0828.9729.03290,83529.03
2/26/202630.3430.3428.2529.50163,60729.50
2/25/202629.3130.5529.0330.20201,35930.20
2/24/202630.1930.6928.7128.99266,83428.99
2/23/202629.8031.5029.3430.12313,48830.12
2/20/202629.6830.4426.7829.76392,56229.76
2/19/202628.9930.6328.3429.99343,12329.99
2/18/202629.0430.1828.4529.20415,88829.20
2/17/202627.5729.8427.2729.06434,50529.06
2/13/202627.8529.1726.4127.93400,78527.93
2/12/202627.8128.5626.7027.97322,52227.97
2/11/202628.2628.8626.5727.64191,63627.64
2/10/202627.3128.9926.8128.25244,81928.25
2/09/202626.7027.3125.7827.28187,05627.28
2/06/202626.4427.6026.1627.09301,70827.09
2/05/202626.1227.1725.2125.55338,43425.55
2/04/202627.6027.8925.8026.43237,95426.43
2/03/202627.4628.5926.8227.44169,04527.44
2/02/202626.9328.3726.9327.75208,00627.75
1/30/202626.5427.0225.3226.61319,97226.61
1/29/202626.4027.4226.3426.75529,69326.75
1/28/202627.4227.6425.5126.44296,04526.44
1/27/202626.4227.8726.4227.38541,96127.38
1/26/202626.7527.3826.0026.45611,09826.45
1/23/202627.8228.4126.8026.93231,38626.93
1/22/202626.5428.3426.5427.92421,01227.92
1/21/202626.0626.6525.6626.40369,87326.40
1/20/202626.3326.8325.7625.97229,67925.97
1/16/202626.8827.5826.4526.81215,82126.81
1/15/202627.3727.5026.3026.86350,91926.86
1/14/202626.7928.0926.7627.42319,57027.42
1/13/202627.0627.2225.7227.10493,25127.10
1/12/202628.9629.0026.8027.00278,60727.00
1/09/202628.6029.9328.0528.96299,75128.96
1/08/202629.7930.5027.7728.31284,76228.31
1/07/202627.4830.7927.4830.12599,45230.12
1/06/202627.6429.0026.9227.66275,30127.66
1/05/202628.0928.3026.6027.52245,58627.52
1/02/202630.0530.3627.6428.11470,14528.11
12/31/202530.6331.3030.0030.34435,44730.34
12/30/202530.2530.6829.6230.64289,50530.64
12/29/202530.0030.6329.6030.25172,85630.25
12/26/202530.6430.7428.9930.20221,85030.20
12/24/202530.9931.4030.0030.93116,95030.93
12/23/202531.5732.3630.2630.62300,42330.62
12/22/202530.8532.3630.4331.90342,98531.90
12/19/202529.5431.4129.2130.852,284,66530.85
12/18/202529.2330.2128.6929.64349,15029.64
12/17/202530.5631.5228.5328.68435,30928.68
12/16/202529.3731.0228.5330.76268,52030.76
12/15/202530.6730.8629.5529.60260,03229.60