Rapport Therapeutics, Inc. - Common Stock (RAPP)

Last Price40.45

Change-1.50 (-3.58%)

NASDAQ · Last Trade: Sep 19th, 2:46 PM EDT

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

Date Range:

2026-06-19 - 2026-09-19

Date	Open	High	Low	Close	Volume	Adjusted Close
9/18/2026	41.89	43.00	40.28	40.45	998,056	40.45
9/17/2026	42.13	42.90	41.39	41.95	397,298	41.95
9/16/2026	42.82	43.67	41.23	41.39	387,023	41.39
9/15/2026	43.87	43.98	41.76	42.68	189,312	42.68
9/14/2026	44.30	44.90	43.36	44.00	196,925	44.00
9/11/2026	44.21	44.30	43.01	43.62	251,788	43.62
9/10/2026	43.35	43.99	42.65	43.46	319,262	43.46
9/09/2026	45.17	45.42	43.13	43.88	437,737	43.88
9/08/2026	45.01	47.00	44.67	46.09	489,384	46.09
9/04/2026	47.63	48.00	45.52	45.77	279,885	45.77
9/03/2026	48.85	49.13	47.08	47.65	276,960	47.65
9/02/2026	48.50	50.34	47.73	48.69	294,752	48.69
9/01/2026	48.17	49.38	47.90	48.56	148,596	48.56
8/31/2026	48.72	49.33	47.51	48.67	221,059	48.67
8/28/2026	50.15	50.68	48.37	48.77	332,731	48.77
8/27/2026	51.88	52.93	50.60	50.83	382,833	50.83
8/26/2026	50.95	52.83	50.01	52.50	275,270	52.50
8/25/2026	49.88	51.38	49.00	51.17	324,500	51.17
8/24/2026	48.16	50.34	47.44	49.33	365,422	49.33
8/21/2026	48.36	48.50	47.48	48.24	140,871	48.24
8/20/2026	48.58	48.77	47.00	47.85	323,723	47.85
8/19/2026	49.58	49.90	48.62	49.07	232,314	49.07
8/18/2026	47.81	49.37	47.73	49.01	214,732	49.01
8/17/2026	47.42	49.03	47.26	48.42	203,953	48.42
8/14/2026	47.00	47.64	46.37	47.42	159,832	47.42
8/13/2026	48.41	48.48	46.96	47.36	242,096	47.36
8/12/2026	49.00	49.50	46.76	47.73	316,898	47.73
8/11/2026	47.16	48.94	46.35	48.82	425,322	48.82
8/10/2026	45.60	47.17	45.30	46.98	265,838	46.98
8/07/2026	47.00	48.00	44.91	45.49	246,056	45.49
8/06/2026	42.99	46.72	42.85	46.35	408,370	46.35
8/05/2026	41.43	42.77	40.69	42.44	210,107	42.44
8/04/2026	41.27	42.56	40.75	42.20	395,974	42.20
8/03/2026	40.78	42.10	39.75	40.79	315,227	40.79
7/31/2026	42.88	42.88	40.64	40.98	240,879	40.98
7/30/2026	41.69	42.88	41.29	42.78	216,871	42.78
7/29/2026	42.33	42.66	40.73	40.94	323,967	40.94
7/28/2026	43.27	44.28	40.89	41.96	353,981	41.96
7/27/2026	40.81	43.02	40.81	42.13	312,697	42.13
7/24/2026	41.61	41.80	40.25	40.68	269,625	40.68
7/23/2026	40.53	41.74	40.00	41.38	228,618	41.38
7/22/2026	41.86	43.00	41.04	41.33	243,690	41.33
7/21/2026	39.93	43.29	39.93	42.56	259,983	42.56
7/20/2026	42.77	44.28	40.18	40.21	365,746	40.21
7/17/2026	39.28	42.72	39.28	42.62	470,125	42.62
7/16/2026	39.81	40.57	38.62	40.13	350,672	40.13
7/15/2026	40.99	41.52	39.87	39.93	256,353	39.93
7/14/2026	40.43	42.24	39.40	41.46	404,831	41.46
7/13/2026	41.12	42.66	39.62	40.59	364,527	40.59
7/10/2026	42.06	42.06	38.88	41.75	435,595	41.75
7/09/2026	42.33	43.63	41.03	42.05	312,128	42.05
7/08/2026	39.65	43.00	38.48	41.99	981,509	41.99
7/07/2026	39.16	42.86	38.50	39.72	862,309	39.72
7/06/2026	39.09	39.90	38.50	38.57	266,973	38.57
7/02/2026	39.35	40.74	38.80	38.97	254,370	38.97
7/01/2026	41.40	41.99	39.26	39.39	303,922	39.39
6/30/2026	40.40	43.76	40.00	41.67	556,076	41.67
6/29/2026	40.06	40.91	39.37	40.39	436,134	40.39
6/26/2026	39.05	41.26	38.33	40.06	1,618,978	40.06
6/25/2026	40.00	41.70	38.64	38.91	410,216	38.91
6/24/2026	39.52	41.86	39.50	40.00	657,573	40.00
6/23/2026	37.83	39.45	37.08	38.88	206,103	38.88
6/22/2026	37.57	39.03	37.31	38.19	255,443	38.19