Rapt Therapeutics Inc (NQ: RAPT )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	31.13	31.44	30.51	30.67	153,176	-0.52(-1.67%)
Jul 29, 2021	31.29	32.32	30.49	31.19	122,437	-0.11(-0.35%)
Jul 28, 2021	31.12	32.06	30.63	31.30	180,512	+0.39(+1.26%)
Jul 27, 2021	31.63	31.70	30.42	30.91	134,302	-0.72(-2.28%)
Jul 26, 2021	31.81	32.32	30.64	31.63	99,820	-0.54(-1.68%)
Jul 23, 2021	32.17	32.52	31.21	32.17	104,057	+0.02(+0.06%)
Jul 22, 2021	34.00	34.35	31.85	32.15	795,746	-2.00(-5.86%)
Jul 21, 2021	33.16	34.19	32.20	34.15	133,258	+0.63(+1.88%)
Jul 20, 2021	33.21	34.11	31.89	33.52	291,033	+0.55(+1.67%)
Jul 19, 2021	29.35	33.33	29.16	32.97	301,430	+3.11(+10.42%)
Jul 16, 2021	30.41	30.91	29.52	29.86	377,627	-0.12(-0.40%)
Jul 15, 2021	30.23	30.73	29.08	29.98	354,970	-0.36(-1.19%)
Jul 14, 2021	32.20	32.20	29.75	30.34	532,752	-1.09(-3.47%)
Jul 13, 2021	32.77	33.31	31.24	31.43	284,034	-1.74(-5.25%)
Jul 12, 2021	33.53	34.10	32.60	33.17	254,134	-0.56(-1.66%)
Jul 09, 2021	31.91	33.98	31.91	33.73	193,806	+0.03(+0.09%)
Jul 08, 2021	31.14	33.98	30.61	33.70	292,746	+1.68(+5.25%)
Jul 07, 2021	32.18	32.20	30.01	32.02	250,254	+0.53(+1.68%)
Jul 06, 2021	31.69	31.71	30.36	31.49	290,811	-0.24(-0.76%)
Jul 02, 2021	31.64	32.21	30.34	31.73	216,751	+0.97(+3.15%)
Jul 01, 2021	31.75	32.20	30.21	30.76	386,282	-1.03(-3.24%)
Jun 30, 2021	33.23	33.99	31.55	31.79	291,179	-1.46(-4.39%)
Jun 29, 2021	33.31	33.98	32.47	33.25	232,550	+0.07(+0.21%)
Jun 28, 2021	34.65	34.86	32.00	33.18	558,318	-1.47(-4.24%)
Jun 25, 2021	35.91	35.91	34.32	34.65	1,121,021	-0.29(-0.83%)
Jun 24, 2021	34.86	36.00	34.26	34.94	182,180	+0.12(+0.34%)
Jun 23, 2021	35.73	36.58	34.25	34.82	309,519	+0.09(+0.26%)
Jun 22, 2021	35.65	36.14	34.04	34.73	327,894	-0.74(-2.09%)
Jun 21, 2021	36.15	36.16	34.00	35.47	639,754	+0.90(+2.60%)
Jun 18, 2021	32.63	35.25	32.63	34.57	1,001,354	+1.17(+3.50%)
Jun 17, 2021	30.91	34.22	30.88	33.40	1,034,242	+1.40(+4.37%)
Jun 16, 2021	34.30	34.34	31.05	32.00	3,509,781	-3.19(-9.07%)
Jun 15, 2021	43.26	43.26	34.45	35.19	5,587,541	-4.83(-12.07%)
Jun 14, 2021	29.14	41.99	27.00	40.02	35,604,528	+21.45(+115.51%)
Jun 11, 2021	18.55	19.09	18.49	18.57	142,072	-0.12(-0.64%)
Jun 10, 2021	18.43	18.90	17.85	18.69	116,072	+0.15(+0.81%)
Jun 09, 2021	18.38	19.87	17.97	18.54	256,752	+0.33(+1.81%)
Jun 08, 2021	18.65	18.73	17.89	18.21	146,779	-0.24(-1.30%)
Jun 07, 2021	18.39	18.88	17.74	18.45	123,189	+0.14(+0.76%)
Jun 04, 2021	18.43	18.43	17.77	18.31	101,757	+0.04(+0.22%)
Jun 03, 2021	18.23	18.47	17.42	18.27	130,272	-0.13(-0.71%)
Jun 02, 2021	19.39	19.87	18.25	18.40	118,660	-1.03(-5.30%)
Jun 01, 2021	19.84	19.84	18.69	19.43	88,723	+0.13(+0.67%)
May 28, 2021	19.55	20.31	19.15	19.30	102,271	+0.02(+0.10%)
May 27, 2021	19.27	19.64	18.68	19.28	125,804	+0.03(+0.16%)
May 26, 2021	18.24	19.42	18.08	19.25	58,548	+1.26(+7.00%)
May 25, 2021	18.10	18.52	17.32	17.99	265,440	-0.09(-0.50%)
May 24, 2021	18.91	19.93	17.67	18.08	416,060	-0.60(-3.21%)
May 21, 2021	22.40	22.50	18.68	18.68	250,076	-3.36(-15.25%)
May 20, 2021	22.14	22.94	21.70	22.04	250,513	-0.10(-0.45%)
May 19, 2021	22.49	22.95	21.80	22.14	110,814	-0.92(-3.99%)
May 18, 2021	20.82	23.20	20.70	23.06	183,559	+2.45(+11.89%)
May 17, 2021	19.87	20.88	19.87	20.61	69,535	+0.03(+0.15%)
May 14, 2021	19.57	21.26	19.30	20.58	149,302	+1.49(+7.81%)
May 13, 2021	19.06	19.99	18.94	19.09	62,656	-0.03(-0.16%)
May 12, 2021	18.51	20.04	18.43	19.12	109,838	+0.62(+3.35%)
May 11, 2021	18.60	18.94	17.67	18.50	182,058	-1.41(-7.08%)
May 10, 2021	20.53	20.89	19.75	19.91	157,894	-0.55(-2.69%)
May 07, 2021	20.99	21.41	20.35	20.46	112,562	-0.48(-2.29%)
May 06, 2021	21.77	22.19	20.68	20.94	60,811	-0.97(-4.43%)
May 05, 2021	21.56	22.34	21.42	21.91	88,990	+0.00(+0.00%)
May 04, 2021	21.44	22.24	21.41	21.91	91,223	-0.13(-0.59%)

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.