5 DAY PERFORMANCE
-24.33%
1 MONTH PERFORMANCE
-32.71%
3 MONTH PERFORMANCE
-48.22%
6 MONTH PERFORMANCE
-50.80%
YEAR-TO-DATE PERFORMANCE
-28.80%
Rapport Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $13.77 | $12.69 (-7.84%) | $14.67 | $12.09 | 101,334 | $442.32 M |
| 01/13/2025 | $14.06 | $13.97 (-0.64%) | $14.80 | $12.98 | 141,904 | $486.94 M |
| 01/10/2025 | $16.48 | $14.81 (-10.13%) | $16.48 | $14.30 | 314,700 | $516.22 M |
| 01/08/2025 | $17.53 | $16.69 (-4.79%) | $17.53 | $16.34 | 45,706 | $581.75 M |
| 01/07/2025 | $18.00 | $17.79 (-1.17%) | $18.25 | $17.54 | 97,800 | $620.09 M |
| 01/06/2025 | $19.75 | $17.99 (-8.91%) | $19.75 | $17.99 | 61,200 | $627.06 M |
| 01/03/2025 | $18.62 | $19.48 (4.62%) | $19.61 | $18.15 | 108,700 | $678.99 M |
| 01/02/2025 | $18.04 | $18.39 (1.94%) | $18.88 | $17.80 | 86,922 | $641.00 M |
| 12/31/2024 | $18.70 | $17.74 (-5.13%) | $19.29 | $17.01 | 101,700 | $618.34 M |
| 12/30/2024 | $18.70 | $18.49 (-1.12%) | $19.15 | $18.03 | 80,836 | $644.49 M |
| 12/27/2024 | $19.25 | $19.03 (-1.14%) | $20.22 | $18.13 | 54,710 | $663.31 M |
| 12/26/2024 | $18.20 | $19.28 (5.93%) | $19.28 | $18.20 | 71,146 | $672.02 M |
| 12/24/2024 | $18.02 | $18.46 (2.44%) | $18.49 | $17.41 | 25,500 | $643.44 M |
| 12/23/2024 | $18.04 | $18.03 (-0.06%) | $18.22 | $17.08 | 47,200 | $628.45 M |
| 12/20/2024 | $17.57 | $18.07 (2.85%) | $19.09 | $17.52 | 527,600 | $629.85 M |
| 12/19/2024 | $18.78 | $17.86 (-4.9%) | $19.25 | $17.50 | 130,400 | $622.53 M |
| 12/18/2024 | $19.00 | $18.83 (-0.89%) | $20.25 | $18.44 | 135,824 | $656.34 M |
| 12/17/2024 | $18.41 | $19.07 (3.59%) | $19.86 | $18.29 | 110,000 | $664.70 M |
| 12/16/2024 | $18.54 | $18.56 (0.11%) | $19.98 | $18.14 | 114,600 | $646.93 M |
| 12/13/2024 | $18.88 | $18.77 (-0.58%) | $18.88 | $17.79 | 142,100 | $654.25 M |
| 12/12/2024 | $20.25 | $19.01 (-6.12%) | $20.25 | $18.79 | 106,300 | $662.61 M |
| 12/11/2024 | $20.61 | $20.25 (-1.75%) | $20.62 | $19.67 | 370,026 | $705.83 M |
| 12/10/2024 | $20.23 | $20.50 (1.33%) | $21.15 | $19.76 | 123,643 | $714.55 M |
| 12/09/2024 | $20.81 | $20.53 (-1.35%) | $21.86 | $20.21 | 110,100 | $715.59 M |
| 12/06/2024 | $19.91 | $20.46 (2.76%) | $20.59 | $19.86 | 92,400 | $713.15 M |
| 12/05/2024 | $21.58 | $20.27 (-6.07%) | $22.16 | $19.87 | 117,001 | $706.53 M |
| 12/04/2024 | $19.63 | $21.56 (9.83%) | $21.76 | $19.44 | 131,800 | $751.49 M |
| 12/03/2024 | $24.49 | $20.02 (-18.25%) | $24.49 | $19.51 | 165,252 | $697.82 M |
| 12/02/2024 | $23.20 | $24.00 (3.45%) | $24.17 | $22.88 | 96,600 | $836.54 M |
| 11/29/2024 | $22.70 | $22.84 (0.62%) | $23.20 | $21.90 | 30,110 | $796.11 M |
| 11/27/2024 | $22.52 | $22.39 (-0.58%) | $23.95 | $22.07 | 53,905 | $780.42 M |
| 11/26/2024 | $22.32 | $22.34 (0.09%) | $23.07 | $22.00 | 119,500 | $778.68 M |
| 11/25/2024 | $23.26 | $22.33 (-4%) | $24.12 | $21.73 | 269,513 | $778.33 M |
| 11/22/2024 | $22.85 | $23.09 (1.05%) | $23.36 | $22.60 | 64,300 | $804.82 M |
| 11/21/2024 | $22.33 | $22.52 (0.85%) | $23.44 | $21.89 | 102,132 | $784.96 M |
| 11/20/2024 | $22.20 | $22.19 (-0.05%) | $22.61 | $21.98 | 154,000 | $773.45 M |
| 11/19/2024 | $20.91 | $22.28 (6.55%) | $22.54 | $20.53 | 69,600 | $776.59 M |
| 11/18/2024 | $21.27 | $21.33 (0.28%) | $22.18 | $20.90 | 122,445 | $743.48 M |
| 11/15/2024 | $22.20 | $20.95 (-5.63%) | $22.60 | $20.20 | 86,800 | $730.23 M |
| 11/14/2024 | $21.87 | $21.98 (0.5%) | $22.37 | $21.00 | 95,900 | $766.13 M |
| 11/13/2024 | $24.38 | $21.85 (-10.38%) | $25.40 | $21.78 | 83,100 | $761.60 M |
| 11/12/2024 | $26.52 | $24.26 (-8.52%) | $27.26 | $23.68 | 93,900 | $845.60 M |
| 11/11/2024 | $26.95 | $26.90 (-0.19%) | $27.03 | $25.86 | 43,840 | $937.62 M |
| 11/08/2024 | $26.90 | $26.69 (-0.78%) | $27.77 | $26.20 | 67,429 | $930.30 M |
| 11/07/2024 | $27.01 | $26.90 (-0.41%) | $28.01 | $26.33 | 105,900 | $937.62 M |
| 11/06/2024 | $24.80 | $26.15 (5.44%) | $26.97 | $23.99 | 106,640 | $911.48 M |
| 11/05/2024 | $23.49 | $23.03 (-1.96%) | $23.59 | $22.27 | 123,603 | $802.73 M |
| 11/04/2024 | $24.54 | $23.62 (-3.75%) | $25.21 | $23.42 | 54,101 | $823.30 M |
| 11/01/2024 | $25.62 | $24.62 (-3.9%) | $25.62 | $24.33 | 30,900 | $900.51 M |
| 10/31/2024 | $26.96 | $24.53 (-9.01%) | $27.48 | $23.98 | 61,800 | $897.22 M |
| 10/30/2024 | $25.26 | $26.84 (6.25%) | $27.23 | $24.89 | 69,400 | $981.71 M |
| 10/29/2024 | $25.15 | $25.37 (0.87%) | $25.40 | $24.47 | 38,700 | $927.94 M |
| 10/28/2024 | $24.82 | $25.23 (1.65%) | $25.46 | $24.45 | 27,818 | $922.82 M |
| 10/25/2024 | $24.91 | $24.22 (-2.77%) | $25.15 | $23.62 | 63,614 | $885.88 M |
| 10/24/2024 | $26.32 | $24.83 (-5.66%) | $26.32 | $24.60 | 69,525 | $908.19 M |
| 10/23/2024 | $25.00 | $25.86 (3.44%) | $25.91 | $24.64 | 58,930 | $945.87 M |
| 10/22/2024 | $24.56 | $25.22 (2.69%) | $25.84 | $23.81 | 45,300 | $922.46 M |
| 10/21/2024 | $25.95 | $24.72 (-4.74%) | $26.55 | $23.37 | 97,400 | $904.17 M |
| 10/18/2024 | $28.23 | $25.95 (-8.08%) | $29.22 | $25.89 | 115,523 | $949.16 M |
| 10/17/2024 | $29.23 | $28.05 (-4.04%) | $29.48 | $27.84 | 110,764 | $1.03 B |
| 10/16/2024 | $25.89 | $29.23 (12.9%) | $29.74 | $25.88 | 387,000 | $1.07 B |
| 10/15/2024 | $24.45 | $25.88 (5.85%) | $26.21 | $24.19 | 105,116 | $946.60 M |
| 10/14/2024 | $22.20 | $24.39 (9.86%) | $24.61 | $22.20 | 84,236 | $892.10 M |