Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Rapt Therapeutics Inc (NQ: RAPT )

3.260 -0.050 (-1.51%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 3.330 3.430 3.170 3.310 779,232 -0.01(-0.30%)
Jun 14, 2024 3.450 3.500 3.260 3.320 356,905 -0.16(-4.60%)
Jun 13, 2024 3.550 3.600 3.420 3.480 292,585 -0.07(-1.97%)
Jun 12, 2024 3.740 3.950 3.520 3.550 462,600 -0.14(-3.79%)
Jun 11, 2024 3.780 3.850 3.640 3.690 569,995 -0.13(-3.40%)
Jun 10, 2024 3.860 3.990 3.745 3.820 769,091 -0.02(-0.52%)
Jun 07, 2024 4.000 4.010 3.820 3.840 365,097 -0.19(-4.71%)
Jun 06, 2024 4.200 4.210 4.030 4.030 279,636 -0.14(-3.36%)
Jun 05, 2024 3.940 4.225 3.880 4.170 665,289 +0.23(+5.84%)
Jun 04, 2024 3.960 4.040 3.861 3.940 486,918 -0.04(-1.01%)
Jun 03, 2024 4.040 4.600 3.950 3.980 889,724 -0.03(-0.75%)
May 31, 2024 4.080 4.280 4.000 4.010 1,044,194 -0.04(-0.99%)
May 30, 2024 3.950 4.230 3.920 4.050 583,549 +0.10(+2.53%)
May 29, 2024 4.030 4.170 3.880 3.950 595,697 -0.12(-3.07%)
May 28, 2024 4.220 4.390 4.060 4.075 382,999 -0.10(-2.51%)
May 24, 2024 4.500 4.540 4.090 4.180 448,446 -0.31(-6.80%)
May 23, 2024 4.640 4.740 4.410 4.485 506,733 -0.14(-3.13%)
May 22, 2024 4.510 4.760 4.380 4.630 717,063 +0.04(+0.87%)
May 21, 2024 4.010 4.830 3.950 4.590 1,580,260 +0.59(+14.75%)
May 20, 2024 4.060 4.100 3.952 4.000 710,323 -0.04(-0.99%)
May 17, 2024 4.170 4.232 4.030 4.040 542,373 -0.10(-2.42%)
May 16, 2024 4.250 4.270 4.080 4.140 595,153 -0.11(-2.47%)
May 15, 2024 4.100 4.285 4.050 4.245 1,206,425 +0.25(+6.13%)
May 14, 2024 4.350 4.420 3.980 4.000 1,273,070 -0.40(-9.09%)
May 13, 2024 4.330 4.480 4.310 4.400 1,074,246 +0.07(+1.62%)
May 10, 2024 4.540 4.630 4.180 4.330 2,152,912 -0.33(-7.08%)
May 09, 2024 5.250 6.050 4.390 4.660 4,875,488 -3.32(-41.60%)
May 08, 2024 8.000 8.120 7.820 7.980 868,122 -0.10(-1.24%)
May 07, 2024 8.270 8.300 8.030 8.080 254,252 -0.20(-2.42%)
May 06, 2024 8.390 8.440 8.200 8.280 298,861 -0.05(-0.60%)
May 03, 2024 8.280 8.580 8.150 8.330 587,552 +0.21(+2.52%)
May 02, 2024 8.310 8.428 8.050 8.125 780,115 -0.05(-0.67%)
May 01, 2024 7.720 8.530 7.710 8.180 1,088,380 +0.48(+6.23%)
Apr 30, 2024 7.840 7.955 7.680 7.700 912,114 -0.18(-2.28%)
Apr 29, 2024 8.150 8.435 7.845 7.880 376,541 -0.22(-2.72%)
Apr 26, 2024 7.870 8.310 7.670 8.100 466,173 +0.30(+3.85%)
Apr 25, 2024 7.820 7.915 7.520 7.800 855,102 -0.10(-1.27%)
Apr 24, 2024 8.020 8.080 7.810 7.900 291,548 -0.10(-1.25%)
Apr 23, 2024 7.980 8.240 7.970 8.000 333,832 +0.14(+1.78%)
Apr 22, 2024 8.000 8.150 7.760 7.860 377,121 -0.09(-1.13%)
Apr 19, 2024 7.870 7.960 7.620 7.950 791,554 +0.02(+0.25%)
Apr 18, 2024 7.990 8.150 7.850 7.930 709,867 -0.11(-1.37%)
Apr 17, 2024 8.170 8.310 7.940 8.040 709,603 -0.09(-1.11%)
Apr 16, 2024 8.480 8.570 8.060 8.130 1,240,542 -0.41(-4.80%)
Apr 15, 2024 9.190 9.190 8.430 8.540 1,113,617 -0.65(-7.07%)
Apr 12, 2024 9.270 9.320 8.990 9.190 1,187,933 -0.19(-2.03%)
Apr 11, 2024 9.050 9.654 8.900 9.380 1,018,389 +0.36(+3.99%)
Apr 10, 2024 8.380 9.020 8.060 9.020 1,457,984 +0.58(+6.87%)
Apr 09, 2024 8.320 8.600 8.220 8.440 1,539,466 +0.12(+1.44%)
Apr 08, 2024 7.870 8.360 7.800 8.320 1,143,533 +0.42(+5.32%)
Apr 05, 2024 8.020 8.230 7.830 7.900 536,794 -0.11(-1.37%)
Apr 04, 2024 8.500 8.670 8.000 8.010 451,187 -0.35(-4.19%)
Apr 03, 2024 8.160 8.380 8.140 8.360 349,873 +0.15(+1.83%)
Apr 02, 2024 8.300 8.400 8.120 8.210 473,859 -0.24(-2.84%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.