Rapt Therapeutics Inc (NQ: RAPT )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	19.08	19.30	18.50	18.92	319,178	-0.18(-0.94%)
May 05, 2023	18.82	19.53	18.74	19.10	461,523	+0.72(+3.92%)
May 04, 2023	18.60	18.62	17.98	18.38	476,912	-0.40(-2.13%)
May 03, 2023	17.88	19.11	17.74	18.78	298,372	+1.21(+6.89%)
May 02, 2023	19.03	19.03	17.33	17.57	313,480	-1.09(-5.84%)
May 01, 2023	18.16	18.75	18.16	18.66	284,383	+0.46(+2.53%)
Apr 28, 2023	18.12	18.57	17.27	18.20	350,035	+0.12(+0.66%)
Apr 27, 2023	18.74	19.00	17.68	18.08	235,154	-0.64(-3.42%)
Apr 26, 2023	19.18	19.20	18.53	18.72	171,966	-0.48(-2.50%)
Apr 25, 2023	18.51	19.25	18.51	19.20	347,199	+0.45(+2.40%)
Apr 24, 2023	19.69	19.84	18.49	18.75	334,521	-1.01(-5.11%)
Apr 21, 2023	18.98	19.77	18.81	19.76	389,422	+0.84(+4.44%)
Apr 20, 2023	19.17	19.17	18.50	18.92	263,328	-0.37(-1.92%)
Apr 19, 2023	18.88	20.00	18.78	19.29	339,211	+0.17(+0.89%)
Apr 18, 2023	18.81	19.17	17.70	19.12	519,171	+0.92(+5.05%)
Apr 17, 2023	18.19	19.28	17.80	18.20	617,720	+1.43(+8.53%)
Apr 14, 2023	17.30	17.30	16.29	16.77	387,460	-0.53(-3.06%)
Apr 13, 2023	16.25	17.63	16.19	17.30	672,560	+1.15(+7.12%)
Apr 12, 2023	16.29	16.61	15.98	16.15	307,410	+0.09(+0.56%)
Apr 11, 2023	16.32	16.61	15.86	16.06	325,842	-0.23(-1.41%)
Apr 10, 2023	16.44	16.44	15.78	16.29	451,823	-0.16(-0.97%)
Apr 06, 2023	16.53	16.58	16.09	16.45	378,573	-0.10(-0.60%)
Apr 05, 2023	17.19	17.45	16.40	16.55	563,253	-0.74(-4.28%)
Apr 04, 2023	18.02	18.12	16.77	17.29	610,619	-0.63(-3.52%)
Apr 03, 2023	18.23	18.50	17.51	17.92	671,616	-0.43(-2.34%)
Mar 31, 2023	17.43	18.59	17.39	18.35	702,778	+1.16(+6.75%)
Mar 30, 2023	18.38	18.44	16.35	17.19	718,969	-1.02(-5.60%)
Mar 29, 2023	18.16	18.73	17.63	18.21	462,858	+0.34(+1.90%)
Mar 28, 2023	17.73	18.21	17.68	17.87	337,764	+0.02(+0.11%)
Mar 27, 2023	17.77	18.32	17.40	17.85	298,003	+0.40(+2.29%)
Mar 24, 2023	17.82	17.82	17.19	17.45	350,468	-0.59(-3.27%)
Mar 23, 2023	18.27	18.52	17.50	18.04	349,526	+0.13(+0.73%)
Mar 22, 2023	19.45	19.45	17.87	17.91	463,356	-1.58(-8.11%)
Mar 21, 2023	19.77	19.88	19.09	19.49	265,730	+0.07(+0.36%)
Mar 20, 2023	19.14	19.49	18.68	19.42	304,213	+0.48(+2.53%)
Mar 17, 2023	19.03	19.21	18.24	18.94	1,027,419	-0.35(-1.81%)
Mar 16, 2023	18.82	19.78	18.18	19.29	540,945	+0.24(+1.26%)
Mar 15, 2023	19.50	20.27	18.59	19.05	701,038	-0.65(-3.30%)
Mar 14, 2023	24.55	25.30	17.82	19.70	2,892,605	-6.91(-25.97%)
Mar 13, 2023	23.48	26.76	23.48	26.61	519,204	+1.91(+7.73%)
Mar 10, 2023	28.87	29.00	24.09	24.70	716,193	-4.14(-14.36%)
Mar 09, 2023	30.04	30.70	28.62	28.84	395,364	-1.14(-3.80%)
Mar 08, 2023	30.17	30.50	29.66	29.98	356,338	-0.30(-0.99%)
Mar 07, 2023	29.62	30.82	29.50	30.28	325,411	+0.48(+1.61%)
Mar 06, 2023	30.75	31.44	29.45	29.80	613,764	-1.00(-3.25%)
Mar 03, 2023	29.85	31.45	29.70	30.80	1,027,140	+1.30(+4.41%)
Mar 02, 2023	29.55	29.68	29.15	29.50	435,872	-0.37(-1.24%)

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.