Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Rapt Therapeutics Inc (NQ: RAPT )

3.730 +0.160 (+4.48%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 3.420 3.620 3.372 3.570 271,729 +0.14(+4.08%)
Jul 12, 2024 3.540 3.680 3.400 3.430 284,848 -0.05(-1.44%)
Jul 11, 2024 3.470 3.680 3.420 3.480 479,032 +0.12(+3.57%)
Jul 10, 2024 3.210 3.380 3.150 3.360 259,198 +0.14(+4.35%)
Jul 09, 2024 2.950 3.300 2.920 3.220 343,664 +0.28(+9.52%)
Jul 08, 2024 2.830 2.980 2.770 2.940 380,282 +0.14(+5.00%)
Jul 05, 2024 2.750 2.900 2.610 2.800 475,322 +0.08(+2.94%)
Jul 03, 2024 2.790 2.860 2.680 2.720 230,668 -0.07(-2.51%)
Jul 02, 2024 2.870 2.910 2.710 2.790 364,473 -0.09(-3.12%)
Jul 01, 2024 3.030 3.110 2.880 2.880 304,077 -0.17(-5.57%)
Jun 28, 2024 2.890 3.060 2.810 3.050 1,453,427 +0.16(+5.54%)
Jun 27, 2024 3.060 3.089 2.880 2.890 215,522 -0.16(-5.25%)
Jun 26, 2024 3.080 3.080 2.930 3.050 364,625 -0.03(-0.97%)
Jun 25, 2024 3.240 3.245 3.060 3.080 247,313 -0.16(-4.94%)
Jun 24, 2024 3.160 3.340 3.160 3.240 277,347 +0.10(+3.18%)
Jun 21, 2024 3.110 3.275 3.060 3.140 674,100 +0.05(+1.62%)
Jun 20, 2024 3.160 3.205 2.990 3.090 339,715 -0.10(-3.13%)
Jun 18, 2024 3.300 3.410 3.140 3.190 335,842 -0.12(-3.63%)
Jun 17, 2024 3.330 3.430 3.170 3.310 779,232 -0.01(-0.30%)
Jun 14, 2024 3.450 3.500 3.260 3.320 356,905 -0.16(-4.60%)
Jun 13, 2024 3.550 3.600 3.420 3.480 292,585 -0.07(-1.97%)
Jun 12, 2024 3.740 3.950 3.520 3.550 462,600 -0.14(-3.79%)
Jun 11, 2024 3.780 3.850 3.640 3.690 569,995 -0.13(-3.40%)
Jun 10, 2024 3.860 3.990 3.745 3.820 769,091 -0.02(-0.52%)
Jun 07, 2024 4.000 4.010 3.820 3.840 365,097 -0.19(-4.71%)
Jun 06, 2024 4.200 4.210 4.030 4.030 279,636 -0.14(-3.36%)
Jun 05, 2024 3.940 4.225 3.880 4.170 665,289 +0.23(+5.84%)
Jun 04, 2024 3.960 4.040 3.861 3.940 486,918 -0.04(-1.01%)
Jun 03, 2024 4.040 4.600 3.950 3.980 889,724 -0.03(-0.75%)
May 31, 2024 4.080 4.280 4.000 4.010 1,044,194 -0.04(-0.99%)
May 30, 2024 3.950 4.230 3.920 4.050 583,549 +0.10(+2.53%)
May 29, 2024 4.030 4.170 3.880 3.950 595,697 -0.12(-3.07%)
May 28, 2024 4.220 4.390 4.060 4.075 382,999 -0.10(-2.51%)
May 24, 2024 4.500 4.540 4.090 4.180 448,446 -0.31(-6.80%)
May 23, 2024 4.640 4.740 4.410 4.485 506,733 -0.14(-3.13%)
May 22, 2024 4.510 4.760 4.380 4.630 717,063 +0.04(+0.87%)
May 21, 2024 4.010 4.830 3.950 4.590 1,580,260 +0.59(+14.75%)
May 20, 2024 4.060 4.100 3.952 4.000 710,323 -0.04(-0.99%)
May 17, 2024 4.170 4.232 4.030 4.040 542,373 -0.10(-2.42%)
May 16, 2024 4.250 4.270 4.080 4.140 595,153 -0.11(-2.47%)
May 15, 2024 4.100 4.285 4.050 4.245 1,206,425 +0.25(+6.13%)
May 14, 2024 4.350 4.420 3.980 4.000 1,273,070 -0.40(-9.09%)
May 13, 2024 4.330 4.480 4.310 4.400 1,074,246 +0.07(+1.62%)
May 10, 2024 4.540 4.630 4.180 4.330 2,152,912 -0.33(-7.08%)
May 09, 2024 5.250 6.050 4.390 4.660 4,875,488 -3.32(-41.60%)
May 08, 2024 8.000 8.120 7.820 7.980 868,122 -0.10(-1.24%)
May 07, 2024 8.270 8.300 8.030 8.080 254,252 -0.20(-2.42%)
May 06, 2024 8.390 8.440 8.200 8.280 298,861 -0.05(-0.60%)
May 03, 2024 8.280 8.580 8.150 8.330 587,552 +0.21(+2.52%)
May 02, 2024 8.310 8.428 8.050 8.125 780,115 -0.05(-0.67%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.