-
5 DAY PERFORMANCE
+10.23% -
1 MONTH PERFORMANCE
-5.83% -
3 MONTH PERFORMANCE
-36.39% -
6 MONTH PERFORMANCE
-78.40% -
YEAR-TO-DATE PERFORMANCE
-92.19% -
1 YEAR PERFORMANCE
-88.33%
RAPT Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.98 | $1.94 (-2.02%) | $2.08 | $1.87 | 98,838 | $74.62 M |
| 09/27/2024 | $1.93 | $1.96 (1.55%) | $2.05 | $1.89 | 260,869 | $76.18 M |
| 09/26/2024 | $1.79 | $1.87 (4.47%) | $1.94 | $1.77 | 146,917 | $72.68 M |
| 09/25/2024 | $1.79 | $1.76 (-1.68%) | $1.80 | $1.73 | 171,489 | $68.41 M |
| 09/24/2024 | $1.78 | $1.76 (-1.12%) | $1.87 | $1.73 | 278,376 | $68.41 M |
| 09/23/2024 | $1.82 | $1.76 (-3.3%) | $1.85 | $1.75 | 222,382 | $68.41 M |
| 09/20/2024 | $1.90 | $1.79 (-5.79%) | $1.95 | $1.79 | 708,100 | $69.57 M |
| 09/19/2024 | $1.90 | $1.93 (1.58%) | $1.96 | $1.82 | 112,100 | $75.01 M |
| 09/18/2024 | $1.93 | $1.82 (-5.7%) | $1.96 | $1.82 | 161,600 | $70.74 M |
| 09/17/2024 | $1.90 | $1.90 (0%) | $1.97 | $1.84 | 202,200 | $73.85 M |
| 09/16/2024 | $1.97 | $1.88 (-4.57%) | $2.04 | $1.86 | 231,700 | $73.07 M |
| 09/13/2024 | $1.95 | $1.95 (0%) | $2.00 | $1.90 | 231,348 | $75.79 M |
| 09/12/2024 | $1.95 | $1.93 (-1.03%) | $2.02 | $1.90 | 131,700 | $75.01 M |
| 09/11/2024 | $1.97 | $1.93 (-2.03%) | $2.04 | $1.90 | 225,400 | $75.01 M |
| 09/10/2024 | $2.04 | $1.99 (-2.45%) | $2.10 | $1.91 | 223,538 | $77.34 M |
| 09/09/2024 | $1.79 | $2.01 (12.29%) | $2.07 | $1.77 | 553,824 | $78.12 M |
| 09/06/2024 | $1.90 | $1.83 (-3.68%) | $1.94 | $1.80 | 249,000 | $71.13 M |
| 09/05/2024 | $2.04 | $1.93 (-5.39%) | $2.04 | $1.93 | 263,600 | $75.01 M |
| 09/04/2024 | $1.99 | $2.04 (2.51%) | $2.07 | $1.94 | 196,118 | $79.29 M |
| 09/03/2024 | $2.08 | $2.02 (-2.88%) | $2.14 | $1.95 | 267,500 | $78.51 M |
| 08/30/2024 | $2.17 | $2.06 (-5.07%) | $2.24 | $2.02 | 342,234 | $80.07 M |
| 08/29/2024 | $2.29 | $2.17 (-5.24%) | $2.38 | $2.16 | 132,707 | $84.34 M |
| 08/28/2024 | $2.30 | $2.27 (-1.3%) | $2.37 | $2.12 | 285,400 | $88.23 M |
| 08/27/2024 | $2.43 | $2.32 (-4.53%) | $2.44 | $2.32 | 175,384 | $90.17 M |
| 08/26/2024 | $2.33 | $2.44 (4.72%) | $2.45 | $2.25 | 432,000 | $94.83 M |
| 08/23/2024 | $2.33 | $2.33 (0%) | $2.48 | $2.30 | 214,000 | $90.56 M |
| 08/22/2024 | $2.53 | $2.30 (-9.09%) | $2.53 | $2.28 | 178,569 | $89.39 M |
| 08/21/2024 | $2.44 | $2.52 (3.28%) | $2.55 | $2.43 | 217,599 | $97.94 M |
| 08/20/2024 | $2.31 | $2.47 (6.93%) | $2.50 | $2.30 | 355,107 | $96.00 M |
| 08/19/2024 | $2.20 | $2.32 (5.45%) | $2.42 | $2.20 | 245,700 | $90.17 M |
| 08/16/2024 | $2.24 | $2.19 (-2.23%) | $2.29 | $2.12 | 234,429 | $85.12 M |
| 08/15/2024 | $2.17 | $2.26 (4.15%) | $2.28 | $2.16 | 363,568 | $87.84 M |
| 08/14/2024 | $2.48 | $2.14 (-13.71%) | $2.49 | $2.13 | 373,340 | $83.17 M |
| 08/13/2024 | $2.47 | $2.47 (0%) | $2.62 | $2.44 | 337,205 | $96.00 M |
| 08/12/2024 | $2.26 | $2.45 (8.41%) | $2.64 | $2.22 | 504,807 | $95.22 M |
| 08/09/2024 | $2.39 | $2.27 (-5.02%) | $2.46 | $2.27 | 175,203 | $88.23 M |
| 08/08/2024 | $2.45 | $2.36 (-3.67%) | $2.52 | $2.19 | 252,148 | $91.73 M |
| 08/07/2024 | $2.69 | $2.41 (-10.41%) | $2.79 | $2.37 | 298,200 | $93.67 M |
| 08/06/2024 | $2.72 | $2.64 (-2.94%) | $2.84 | $2.62 | 176,760 | $102.61 M |
| 08/05/2024 | $2.78 | $2.71 (-2.52%) | $2.79 | $2.68 | 284,900 | $105.33 M |
| 08/02/2024 | $2.99 | $2.96 (-1%) | $3.04 | $2.95 | 315,011 | $114.33 M |
| 08/01/2024 | $3.13 | $3.12 (-0.32%) | $3.20 | $3.01 | 248,200 | $120.51 M |
| 07/31/2024 | $3.08 | $3.14 (1.95%) | $3.31 | $3.04 | 257,150 | $121.28 M |
| 07/30/2024 | $3.23 | $3.06 (-5.26%) | $3.26 | $2.98 | 347,806 | $118.19 M |
| 07/29/2024 | $3.32 | $3.26 (-1.81%) | $3.48 | $3.26 | 227,400 | $125.92 M |
| 07/26/2024 | $3.19 | $3.34 (4.7%) | $3.36 | $3.18 | 182,100 | $129.01 M |
| 07/25/2024 | $3.17 | $3.12 (-1.58%) | $3.20 | $3.01 | 425,511 | $120.51 M |
| 07/24/2024 | $3.05 | $3.16 (3.61%) | $3.26 | $2.99 | 948,107 | $122.06 M |
| 07/23/2024 | $3.14 | $3.05 (-2.87%) | $3.20 | $3.03 | 242,436 | $117.81 M |
| 07/22/2024 | $3.29 | $3.13 (-4.86%) | $3.39 | $3.13 | 329,437 | $120.90 M |
| 07/19/2024 | $3.44 | $3.29 (-4.36%) | $3.46 | $3.20 | 285,277 | $127.08 M |
| 07/18/2024 | $3.62 | $3.43 (-5.25%) | $3.70 | $3.39 | 185,688 | $132.49 M |
| 07/17/2024 | $3.71 | $3.64 (-1.89%) | $3.76 | $3.56 | 1.02 M | $140.60 M |
| 07/16/2024 | $3.63 | $3.75 (3.31%) | $3.83 | $3.60 | 288,023 | $144.85 M |
| 07/15/2024 | $3.42 | $3.57 (4.39%) | $3.62 | $3.37 | 271,739 | $137.89 M |
| 07/12/2024 | $3.54 | $3.43 (-3.11%) | $3.68 | $3.40 | 284,848 | $132.49 M |
| 07/11/2024 | $3.47 | $3.48 (0.29%) | $3.68 | $3.42 | 479,033 | $134.42 M |
| 07/10/2024 | $3.21 | $3.36 (4.67%) | $3.38 | $3.15 | 259,209 | $129.78 M |
| 07/09/2024 | $2.95 | $3.22 (9.15%) | $3.30 | $2.92 | 343,924 | $124.37 M |
| 07/08/2024 | $2.83 | $2.94 (3.89%) | $2.98 | $2.77 | 380,282 | $113.56 M |
| 07/05/2024 | $2.75 | $2.80 (1.82%) | $2.90 | $2.61 | 475,322 | $108.15 M |
| 07/03/2024 | $2.79 | $2.72 (-2.51%) | $2.86 | $2.68 | 230,668 | $105.06 M |
| 07/02/2024 | $2.87 | $2.79 (-2.79%) | $2.91 | $2.71 | 364,473 | $107.76 M |
| 07/01/2024 | $3.03 | $2.88 (-4.95%) | $3.11 | $2.88 | 304,383 | $111.24 M |