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

Repare Therapeutics Inc (NQ: RPTX )

3.910 -0.090 (-2.25%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 11, 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 (%)
Jul 31, 2023 9.380 9.660 9.160 9.200 157,602 -0.07(-0.76%)
Jul 28, 2023 9.090 9.520 9.050 9.270 154,896 +0.33(+3.69%)
Jul 27, 2023 9.840 9.840 8.890 8.940 175,376 -0.81(-8.31%)
Jul 26, 2023 10.15 10.16 9.650 9.750 66,670 -0.30(-2.99%)
Jul 25, 2023 10.39 10.39 10.00 10.05 116,304 -0.37(-3.55%)
Jul 24, 2023 10.70 10.74 10.16 10.42 42,895 -0.25(-2.34%)
Jul 21, 2023 10.74 10.79 10.36 10.67 52,429 +0.02(+0.19%)
Jul 20, 2023 10.91 10.91 10.32 10.65 58,993 -0.32(-2.92%)
Jul 19, 2023 11.25 11.72 10.84 10.97 83,312 -0.28(-2.49%)
Jul 18, 2023 10.75 11.83 10.75 11.25 73,863 +0.51(+4.75%)
Jul 17, 2023 10.95 11.21 10.74 10.74 48,411 -0.14(-1.29%)
Jul 14, 2023 11.03 11.03 10.68 10.88 46,666 -0.13(-1.18%)
Jul 13, 2023 11.13 11.32 10.81 11.01 54,642 +0.00(+0.00%)
Jul 12, 2023 10.79 11.26 10.54 11.01 73,169 +0.38(+3.57%)
Jul 11, 2023 10.71 10.71 10.42 10.63 39,141 -0.08(-0.75%)
Jul 10, 2023 10.65 10.99 10.55 10.71 165,679 +0.06(+0.56%)
Jul 07, 2023 10.61 10.83 10.52 10.65 41,166 +0.03(+0.28%)
Jul 06, 2023 10.61 10.78 10.54 10.62 68,977 -0.09(-0.84%)
Jul 05, 2023 10.46 10.82 10.35 10.71 87,473 +0.19(+1.81%)
Jul 03, 2023 10.51 10.85 10.29 10.52 47,344 -0.06(-0.57%)
Jun 30, 2023 10.81 10.85 10.28 10.58 101,344 -0.17(-1.58%)
Jun 29, 2023 11.52 11.62 10.71 10.75 132,492 -0.80(-6.93%)
Jun 28, 2023 11.42 11.71 11.34 11.55 68,621 +0.12(+1.05%)
Jun 27, 2023 11.36 11.68 11.30 11.43 91,244 +0.10(+0.88%)
Jun 26, 2023 11.35 11.54 11.17 11.33 55,932 -0.09(-0.79%)
Jun 23, 2023 11.16 11.51 11.16 11.42 77,689 +0.18(+1.60%)
Jun 22, 2023 11.58 11.76 11.12 11.24 76,123 -0.34(-2.94%)
Jun 21, 2023 12.35 12.42 11.30 11.58 270,919 -0.95(-7.58%)
Jun 20, 2023 12.10 12.73 11.92 12.53 156,743 +0.40(+3.30%)
Jun 16, 2023 12.35 12.50 12.10 12.13 243,470 -0.22(-1.78%)
Jun 15, 2023 12.18 12.53 12.10 12.35 69,349 +0.17(+1.40%)
Jun 14, 2023 12.48 12.63 12.04 12.18 79,810 -0.24(-1.93%)
Jun 13, 2023 12.00 12.55 12.00 12.42 60,743 +0.47(+3.93%)
Jun 12, 2023 12.04 13.03 11.76 11.95 115,029 -0.07(-0.58%)
Jun 09, 2023 12.88 13.67 11.63 12.02 136,976 +0.10(+0.84%)
Jun 08, 2023 11.72 12.17 11.54 11.92 153,564 +0.06(+0.51%)
Jun 07, 2023 11.66 12.12 11.48 11.86 143,016 +0.21(+1.80%)
Jun 06, 2023 11.86 12.30 11.47 11.65 105,318 -0.10(-0.85%)
Jun 05, 2023 11.36 11.79 11.12 11.75 243,969 +0.33(+2.89%)
Jun 02, 2023 10.68 11.45 10.68 11.42 134,851 +0.79(+7.43%)
Jun 01, 2023 10.57 10.75 10.16 10.63 89,808 +0.02(+0.19%)
May 31, 2023 10.47 10.70 10.23 10.61 118,823 +0.10(+0.95%)
May 30, 2023 10.22 10.79 10.22 10.51 157,817 +0.21(+2.04%)
May 26, 2023 10.26 10.47 9.880 10.30 55,491 +0.11(+1.08%)
May 25, 2023 10.39 10.43 9.880 10.19 121,145 -0.14(-1.36%)
May 24, 2023 10.67 10.67 9.915 10.33 78,449 -0.41(-3.82%)
May 23, 2023 9.930 10.92 9.840 10.74 104,923 +0.88(+8.92%)
May 22, 2023 9.410 10.02 9.410 9.860 87,800 +0.39(+4.12%)
May 19, 2023 9.200 9.930 9.050 9.470 81,852 +0.24(+2.60%)
May 18, 2023 8.970 9.360 8.890 9.230 43,653 +0.26(+2.90%)
May 17, 2023 9.350 9.660 8.820 8.970 82,777 -0.41(-4.37%)
May 16, 2023 9.920 9.920 9.270 9.380 88,237 -0.76(-7.50%)
May 15, 2023 10.34 10.68 9.839 10.14 245,722 -0.18(-1.74%)
May 12, 2023 10.12 10.33 9.940 10.32 43,930 +0.23(+2.28%)
May 11, 2023 10.41 10.58 9.905 10.09 56,278 -0.49(-4.63%)
May 10, 2023 10.64 11.01 10.20 10.58 119,128 +0.05(+0.47%)
May 09, 2023 10.34 10.62 9.970 10.53 67,361 +0.11(+1.06%)
May 08, 2023 10.64 10.84 10.20 10.42 89,404 -0.21(-1.98%)
May 05, 2023 9.980 10.65 9.700 10.63 120,395 +0.72(+7.27%)
May 04, 2023 9.600 10.02 9.580 9.910 82,266 +0.34(+3.55%)
May 03, 2023 9.190 9.630 8.950 9.570 118,022 +0.40(+4.36%)
May 02, 2023 9.200 9.200 8.690 9.170 65,005 -0.04(-0.43%)
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.