Financial News

Repare Therapeutics Inc (NQ: RPTX )

3.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 3.960 4.010 3.920 3.920 46,310 -0.07(-1.75%)
Jun 12, 2024 3.920 4.080 3.800 3.990 136,090 +0.19(+5.00%)
Jun 11, 2024 3.970 3.970 3.760 3.800 67,517 -0.20(-5.00%)
Jun 10, 2024 3.840 4.040 3.630 4.000 203,611 +0.12(+3.09%)
Jun 07, 2024 3.940 3.960 3.730 3.880 154,946 -0.10(-2.51%)
Jun 06, 2024 3.990 4.130 3.910 3.980 158,864 -0.04(-1.00%)
Jun 05, 2024 3.610 4.110 3.501 4.020 561,956 +0.49(+13.88%)
Jun 04, 2024 3.490 3.610 3.390 3.530 301,021 +0.01(+0.28%)
Jun 03, 2024 3.480 3.700 3.390 3.520 221,272 +0.04(+1.15%)
May 31, 2024 3.340 3.590 3.340 3.480 169,518 +0.13(+3.88%)
May 30, 2024 3.230 3.400 3.200 3.350 146,001 +0.12(+3.72%)
May 29, 2024 3.230 3.320 3.132 3.230 112,562 -0.03(-0.92%)
May 28, 2024 3.150 3.310 3.030 3.260 308,318 +0.14(+4.49%)
May 24, 2024 3.090 3.250 3.050 3.120 93,859 +0.02(+0.65%)
May 23, 2024 3.300 3.300 3.047 3.100 169,215 -0.20(-6.06%)
May 22, 2024 3.410 3.417 3.260 3.300 210,103 -0.10(-2.94%)
May 21, 2024 3.460 3.600 3.330 3.400 718,348 -0.08(-2.30%)
May 20, 2024 3.550 3.585 3.470 3.480 135,069 -0.07(-1.97%)
May 17, 2024 3.560 3.660 3.445 3.550 219,390 +0.02(+0.57%)
May 16, 2024 3.570 3.619 3.470 3.530 114,354 -0.04(-1.12%)
May 15, 2024 3.750 3.800 3.500 3.570 182,938 -0.12(-3.25%)
May 14, 2024 3.710 3.880 3.690 3.690 254,879 -0.01(-0.27%)
May 13, 2024 3.560 3.890 3.550 3.700 301,630 +0.20(+5.71%)
May 10, 2024 3.660 3.745 3.500 3.500 289,644 -0.14(-3.85%)
May 09, 2024 3.750 3.949 3.520 3.640 724,875 -0.15(-3.96%)
May 08, 2024 3.880 3.960 3.560 3.790 4,588,049 +0.51(+15.55%)
May 07, 2024 3.390 3.460 3.260 3.280 69,213 -0.12(-3.53%)
May 06, 2024 3.450 3.590 3.390 3.400 118,440 -0.05(-1.45%)
May 03, 2024 3.480 3.740 3.445 3.450 173,798 +0.10(+2.99%)
May 02, 2024 3.330 3.570 3.300 3.350 131,797 +0.05(+1.52%)
May 01, 2024 3.090 3.500 3.090 3.300 203,900 +0.20(+6.45%)
Apr 30, 2024 3.220 3.220 3.060 3.100 166,417 -0.10(-3.13%)
Apr 29, 2024 3.260 3.300 3.150 3.200 102,322 +0.00(+0.00%)
Apr 26, 2024 3.180 3.240 3.110 3.200 71,408 +0.05(+1.59%)
Apr 25, 2024 3.260 3.260 3.114 3.150 82,157 -0.15(-4.55%)
Apr 24, 2024 3.370 3.420 3.260 3.300 73,015 -0.06(-1.79%)
Apr 23, 2024 3.240 3.430 3.240 3.360 175,626 +0.10(+3.07%)
Apr 22, 2024 3.160 3.400 3.090 3.260 109,321 +0.11(+3.49%)
Apr 19, 2024 3.020 3.280 2.980 3.150 219,182 +0.13(+4.30%)
Apr 18, 2024 3.190 3.250 3.000 3.020 140,289 -0.19(-5.92%)
Apr 17, 2024 3.370 3.370 3.160 3.210 79,291 -0.13(-3.89%)
Apr 16, 2024 3.470 3.470 3.240 3.340 85,215 -0.13(-3.75%)
Apr 15, 2024 3.650 3.710 3.350 3.470 89,849 -0.18(-4.93%)
Apr 12, 2024 3.880 3.980 3.610 3.650 94,321 -0.25(-6.41%)
Apr 11, 2024 3.970 4.000 3.810 3.900 87,496 -0.04(-1.02%)
Apr 10, 2024 3.900 4.050 3.690 3.940 151,263 +0.00(+0.00%)
Apr 09, 2024 4.030 4.140 3.910 3.940 56,281 -0.10(-2.48%)
Apr 08, 2024 4.000 4.140 3.930 4.040 62,682 +0.06(+1.51%)
Apr 05, 2024 3.890 4.120 3.815 3.980 97,170 +0.08(+2.05%)
Apr 04, 2024 4.100 4.200 3.820 3.900 117,777 -0.21(-5.11%)
Apr 03, 2024 4.370 4.415 3.990 4.110 167,048 -0.24(-5.52%)
Apr 02, 2024 4.590 4.650 4.261 4.350 109,566 -0.35(-7.45%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback