Rapport Therapeutics, Inc. - Common Stock (RAPP)

37.06
+1.47 (4.13%)
NASDAQ · Last Trade: May 6th, 8:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rapport Therapeutics, Inc. - Common Stock (RAPP)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202635.6837.4134.7537.06213,37837.06
5/05/202635.8836.6534.8435.59164,33535.59
5/04/202633.8935.8033.8335.53333,65935.53
5/01/202633.3334.7832.8433.89225,49133.89
4/30/202633.0033.6532.4133.13347,89633.13
4/29/202633.2933.7032.8133.00229,97033.00
4/28/202635.4035.8833.3133.74260,62533.74
4/27/202636.9937.7534.9435.40246,81035.40
4/24/202636.5937.0135.6436.56230,30736.56
4/23/202636.7837.1035.6736.36314,75936.36
4/22/202637.3837.9535.5736.78338,39736.78
4/21/202636.9337.1935.7136.95428,60436.95
4/20/202639.4439.4536.9537.14242,16237.14
4/17/202640.0040.9238.6339.711,667,21239.71
4/16/202636.4339.6635.9839.54372,64039.54
4/15/202635.9036.9935.4136.71207,63736.71
4/14/202634.8436.4634.4636.15496,19936.15
4/13/202634.1835.5234.1234.65145,00434.65
4/10/202634.9834.9833.7234.17166,42534.17
4/09/202633.6734.3233.1834.22198,25034.22
4/08/202634.9034.9033.1433.69136,54833.69
4/07/202632.3333.7431.2633.49349,94533.49
4/06/202633.5634.3032.3732.38221,11032.38
4/02/202630.7434.0030.7433.58219,49633.58
4/01/202631.4032.4930.9531.67287,80931.67
3/31/202628.1331.6428.1331.29459,25731.29
3/30/202627.7628.6927.0227.69346,98227.69
3/27/202628.6028.9527.2327.84291,59527.84
3/26/202628.7130.3928.6329.00325,47329.00
3/25/202628.8630.7228.5728.88305,63828.88
3/24/202627.6128.3026.9828.25197,62128.25
3/23/202627.8028.3626.9627.91310,19627.91
3/20/202627.4627.9726.9727.08496,48827.08
3/19/202626.4627.9526.0127.46328,04827.46
3/18/202627.5427.5426.0826.48317,88326.48
3/17/202627.6228.5127.1027.73237,16427.73
3/16/202627.9329.0827.5327.62223,36927.62
3/13/202628.8129.8427.3727.84401,23627.84
3/12/202630.1730.4828.0028.67292,99428.67
3/11/202629.8631.6428.8430.54303,62430.54
3/10/202629.2032.0629.0029.63710,75129.63
3/09/202630.3532.3029.0430.54887,97130.54
3/06/202629.0031.0028.6030.24370,76930.24
3/05/202628.9430.1028.4029.65316,32429.65
3/04/202627.9829.5027.5929.34346,65329.34
3/03/202627.4228.7126.4827.85221,69527.85
3/02/202628.2529.5626.7728.37297,92828.37
2/27/202629.3530.0828.9729.03290,83529.03
2/26/202630.3430.3428.2529.50163,60729.50
2/25/202629.3130.5529.0330.20201,35930.20
2/24/202630.1930.6928.7128.99266,83428.99
2/23/202629.8031.5029.3430.12313,48830.12
2/20/202629.6830.4426.7829.76392,56229.76
2/19/202628.9930.6328.3429.99343,12329.99
2/18/202629.0430.1828.4529.20415,88829.20
2/17/202627.5729.8427.2729.06434,50529.06
2/13/202627.8529.1726.4127.93400,78527.93
2/12/202627.8128.5626.7027.97322,52227.97
2/11/202628.2628.8626.5727.64191,63627.64
2/10/202627.3128.9926.8128.25244,81928.25
2/09/202626.7027.3125.7827.28187,05627.28