Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repare Therapeutics Inc (NQ: RPTX )

3.550 +0.020 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.220 3.509 3.080 3.400 998,828 +0.18(+5.59%)
Oct 30, 2023 3.350 3.560 3.190 3.220 242,920 -0.08(-2.42%)
Oct 27, 2023 3.550 3.720 3.290 3.300 269,536 -0.20(-5.71%)
Oct 26, 2023 3.830 3.970 3.490 3.500 256,293 -0.21(-5.66%)
Oct 25, 2023 3.930 3.980 3.650 3.710 380,082 -0.28(-7.02%)
Oct 24, 2023 3.980 4.430 3.970 3.990 509,033 +0.04(+1.01%)
Oct 23, 2023 4.300 4.450 3.950 3.950 203,570 -0.39(-9.09%)
Oct 20, 2023 4.540 4.740 4.320 4.345 264,269 -0.17(-3.87%)
Oct 19, 2023 4.910 4.910 4.490 4.520 155,016 -0.34(-7.00%)
Oct 18, 2023 5.070 5.100 4.780 4.860 151,239 -0.28(-5.45%)
Oct 17, 2023 5.020 5.560 4.890 5.140 286,349 +0.05(+0.98%)
Oct 16, 2023 5.320 5.530 5.070 5.090 423,907 -0.19(-3.60%)
Oct 13, 2023 5.570 5.700 5.110 5.280 402,926 -0.32(-5.71%)
Oct 12, 2023 6.670 6.670 5.570 5.600 553,451 -0.91(-13.98%)
Oct 11, 2023 7.150 7.470 6.230 6.510 255,596 -0.52(-7.40%)
Oct 10, 2023 7.630 7.690 6.900 7.030 457,870 -0.61(-7.98%)
Oct 09, 2023 7.780 7.900 6.778 7.640 169,537 -0.12(-1.48%)
Oct 06, 2023 8.480 8.490 7.650 7.755 195,702 -0.65(-7.68%)
Oct 05, 2023 8.780 8.840 7.565 8.400 301,698 -0.47(-5.30%)
Oct 04, 2023 11.25 11.25 8.770 8.870 259,703 -2.38(-21.16%)
Oct 03, 2023 11.70 12.16 11.20 11.25 84,978 -0.54(-4.58%)
Oct 02, 2023 11.94 12.02 11.19 11.79 123,391 -0.29(-2.40%)
Sep 29, 2023 12.43 12.43 11.44 12.08 194,784 -0.19(-1.55%)
Sep 28, 2023 12.72 12.72 12.19 12.27 72,377 -0.40(-3.16%)
Sep 27, 2023 12.43 12.78 12.12 12.67 89,559 +0.22(+1.77%)
Sep 26, 2023 12.67 13.17 12.39 12.45 92,294 -0.25(-1.97%)
Sep 25, 2023 12.61 12.76 12.39 12.70 310,297 +0.51(+4.18%)
Sep 22, 2023 12.28 12.57 11.72 12.19 175,857 -0.14(-1.14%)
Sep 21, 2023 12.78 12.90 12.25 12.33 111,648 -0.68(-5.23%)
Sep 20, 2023 12.63 13.85 12.26 13.01 326,599 +0.44(+3.50%)
Sep 19, 2023 11.15 12.58 11.05 12.57 215,358 +1.37(+12.23%)
Sep 18, 2023 10.23 11.20 10.16 11.20 117,836 +0.88(+8.53%)
Sep 15, 2023 10.40 10.46 9.990 10.32 103,389 -0.12(-1.15%)
Sep 14, 2023 10.09 10.57 9.790 10.44 141,252 +0.34(+3.37%)
Sep 13, 2023 9.350 10.11 9.350 10.10 62,909 +0.72(+7.68%)
Sep 12, 2023 9.800 10.34 9.200 9.380 147,065 -0.55(-5.54%)
Sep 11, 2023 10.50 10.68 9.930 9.930 43,422 -0.57(-5.43%)
Sep 08, 2023 9.990 10.60 9.860 10.50 221,966 +0.54(+5.42%)
Sep 07, 2023 9.020 9.980 9.020 9.960 69,891 +0.58(+6.18%)
Sep 06, 2023 9.480 9.770 9.110 9.380 116,934 -0.16(-1.68%)
Sep 05, 2023 9.630 9.930 9.290 9.540 128,461 -0.12(-1.24%)
Sep 01, 2023 9.860 10.10 9.610 9.660 46,188 -0.10(-1.02%)
Aug 31, 2023 9.810 9.960 9.750 9.760 64,198 -0.07(-0.71%)
Aug 30, 2023 9.790 10.23 9.790 9.830 59,521 -0.04(-0.41%)
Aug 29, 2023 10.37 10.41 9.700 9.870 102,035 -0.23(-2.28%)
Aug 28, 2023 10.10 10.28 9.829 10.10 35,894 +0.00(+0.00%)
Aug 25, 2023 10.14 10.40 9.805 10.10 71,394 -0.03(-0.30%)
Aug 24, 2023 10.39 10.54 9.795 10.13 43,395 -0.20(-1.94%)
Aug 23, 2023 9.980 10.74 9.980 10.33 97,192 +0.36(+3.61%)
Aug 22, 2023 10.30 10.48 9.870 9.970 130,298 -0.37(-3.58%)
Aug 21, 2023 10.48 10.48 10.03 10.34 189,407 -0.03(-0.29%)
Aug 18, 2023 10.53 10.93 10.22 10.37 97,331 -0.21(-1.98%)
Aug 17, 2023 9.750 10.66 9.630 10.58 131,435 +1.05(+11.02%)
Aug 16, 2023 9.710 9.740 9.270 9.530 49,185 -0.19(-1.95%)
Aug 15, 2023 9.490 9.990 9.020 9.720 71,902 +0.22(+2.32%)
Aug 14, 2023 9.690 9.700 9.310 9.500 57,514 -0.24(-2.46%)
Aug 11, 2023 9.660 10.35 9.230 9.740 177,290 -0.12(-1.22%)
Aug 10, 2023 8.880 10.56 8.880 9.860 204,547 +1.44(+17.10%)
Aug 09, 2023 8.260 8.600 8.060 8.420 77,554 +0.18(+2.18%)
Aug 08, 2023 8.150 8.330 8.020 8.240 73,165 +0.08(+0.98%)
Aug 07, 2023 8.530 8.530 8.070 8.160 51,073 -0.29(-3.43%)
Aug 04, 2023 8.580 9.290 8.450 8.450 60,108 -0.15(-1.74%)
Aug 03, 2023 8.340 8.775 8.200 8.600 68,213 +0.26(+3.12%)
Aug 02, 2023 8.990 9.460 8.270 8.340 81,036 -0.64(-7.13%)
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.