-
5 DAY PERFORMANCE
-2.70% -
1 MONTH PERFORMANCE
-39.66% -
3 MONTH PERFORMANCE
-53.04% -
6 MONTH PERFORMANCE
-76.67% -
YEAR-TO-DATE PERFORMANCE
-95.65% -
1 YEAR PERFORMANCE
-92.09%
RAPT Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.04 | $1.08 (3.85%) | $1.12 | $1.04 | 496,869 | $42.02 M |
| 11/21/2024 | $1.05 | $1.05 (0%) | $1.07 | $1.00 | 546,961 | $40.85 M |
| 11/20/2024 | $1.06 | $1.07 (0.94%) | $1.10 | $1.02 | 847,648 | $41.63 M |
| 11/19/2024 | $1.06 | $1.07 (0.94%) | $1.14 | $1.01 | 473,400 | $41.63 M |
| 11/18/2024 | $1.19 | $1.10 (-7.56%) | $1.22 | $1.01 | 1.19 M | $42.79 M |
| 11/15/2024 | $1.30 | $1.11 (-14.62%) | $1.30 | $1.03 | 1.01 M | $43.18 M |
| 11/14/2024 | $1.57 | $1.28 (-18.47%) | $1.60 | $1.25 | 1.63 M | $49.80 M |
| 11/13/2024 | $1.74 | $1.57 (-9.77%) | $1.89 | $1.52 | 1.17 M | $61.02 M |
| 11/12/2024 | $1.76 | $1.74 (-1.14%) | $1.96 | $1.70 | 2.39 M | $67.63 M |
| 11/11/2024 | $1.52 | $1.75 (15.13%) | $1.83 | $1.31 | 7.44 M | $68.02 M |
| 11/08/2024 | $3.10 | $2.89 (-6.77%) | $3.14 | $2.67 | 491,366 | $112.32 M |
| 11/07/2024 | $2.74 | $3.10 (13.14%) | $3.17 | $2.61 | 595,536 | $120.49 M |
| 11/06/2024 | $2.54 | $2.72 (7.09%) | $3.32 | $2.44 | 1.49 M | $105.72 M |
| 11/05/2024 | $2.26 | $2.45 (8.41%) | $2.45 | $2.18 | 248,903 | $95.22 M |
| 11/04/2024 | $2.27 | $2.27 (0%) | $2.49 | $2.16 | 352,100 | $88.23 M |
| 11/01/2024 | $2.15 | $2.23 (3.72%) | $2.38 | $2.14 | 319,800 | $86.67 M |
| 10/31/2024 | $2.20 | $2.12 (-3.64%) | $2.27 | $2.09 | 310,176 | $82.40 M |
| 10/30/2024 | $2.00 | $2.20 (10%) | $2.50 | $1.98 | 780,936 | $85.51 M |
| 10/29/2024 | $1.91 | $2.00 (4.71%) | $2.22 | $1.91 | 536,700 | $77.73 M |
| 10/28/2024 | $1.88 | $1.93 (2.66%) | $2.02 | $1.87 | 128,100 | $75.01 M |
| 10/25/2024 | $1.77 | $1.89 (6.78%) | $1.92 | $1.74 | 218,700 | $73.46 M |
| 10/24/2024 | $1.74 | $1.77 (1.72%) | $1.82 | $1.70 | 215,500 | $68.79 M |
| 10/23/2024 | $1.76 | $1.72 (-2.27%) | $1.80 | $1.66 | 172,431 | $66.85 M |
| 10/22/2024 | $1.67 | $1.79 (7.19%) | $1.79 | $1.66 | 172,700 | $69.57 M |
| 10/21/2024 | $1.79 | $1.65 (-7.82%) | $1.82 | $1.64 | 223,500 | $64.13 M |
| 10/18/2024 | $1.70 | $1.79 (5.29%) | $1.83 | $1.70 | 268,800 | $69.57 M |
| 10/17/2024 | $1.74 | $1.69 (-2.87%) | $1.74 | $1.67 | 126,018 | $65.68 M |
| 10/16/2024 | $1.83 | $1.75 (-4.37%) | $1.83 | $1.73 | 114,423 | $68.02 M |
| 10/15/2024 | $1.92 | $1.81 (-5.73%) | $1.92 | $1.80 | 118,457 | $70.35 M |
| 10/14/2024 | $1.82 | $1.93 (6.04%) | $1.93 | $1.81 | 199,818 | $75.01 M |
| 10/11/2024 | $1.68 | $1.82 (8.33%) | $1.82 | $1.68 | 155,800 | $70.74 M |
| 10/10/2024 | $1.88 | $1.67 (-11.17%) | $1.88 | $1.66 | 259,822 | $64.91 M |
| 10/09/2024 | $1.85 | $1.87 (1.08%) | $1.97 | $1.79 | 109,145 | $72.68 M |
| 10/08/2024 | $1.93 | $1.88 (-2.59%) | $1.93 | $1.77 | 205,100 | $73.07 M |
| 10/07/2024 | $1.98 | $1.88 (-5.05%) | $2.09 | $1.87 | 117,800 | $73.07 M |
| 10/04/2024 | $2.01 | $2.00 (-0.5%) | $2.08 | $1.95 | 160,500 | $77.73 M |
| 10/03/2024 | $2.24 | $1.99 (-11.16%) | $2.36 | $1.97 | 390,000 | $77.34 M |
| 10/02/2024 | $1.82 | $2.25 (23.63%) | $2.35 | $1.81 | 761,613 | $87.45 M |
| 10/01/2024 | $1.99 | $1.85 (-7.04%) | $2.06 | $1.85 | 371,700 | $71.90 M |
| 09/30/2024 | $1.98 | $2.01 (1.52%) | $2.08 | $1.87 | 320,423 | $78.12 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 |