5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-58.10%
3 MONTH PERFORMANCE
-62.29%
6 MONTH PERFORMANCE
-60.83%
YEAR-TO-DATE PERFORMANCE
-81.92%
1 YEAR PERFORMANCE
-82.02%
Repare Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $1.36 | $1.32 (-2.94%) | $1.37 | $1.29 | 430,831 | $56.04 M |
| 12/24/2024 | $1.30 | $1.35 (3.85%) | $1.36 | $1.29 | 235,842 | $57.31 M |
| 12/23/2024 | $1.34 | $1.35 (0.75%) | $1.38 | $1.26 | 423,541 | $57.31 M |
| 12/20/2024 | $1.32 | $1.32 (0%) | $1.45 | $1.30 | 1.09 M | $56.04 M |
| 12/19/2024 | $1.30 | $1.32 (1.54%) | $1.38 | $1.26 | 605,700 | $56.04 M |
| 12/18/2024 | $1.47 | $1.26 (-14.29%) | $1.53 | $1.23 | 1.21 M | $53.49 M |
| 12/17/2024 | $1.55 | $1.46 (-5.81%) | $1.59 | $1.45 | 726,600 | $61.98 M |
| 12/16/2024 | $1.82 | $1.60 (-12.09%) | $1.83 | $1.55 | 1.06 M | $67.92 M |
| 12/13/2024 | $2.31 | $1.77 (-23.38%) | $2.40 | $1.66 | 4.70 M | $75.14 M |
| 12/12/2024 | $3.74 | $3.97 (6.15%) | $4.00 | $3.45 | 1.62 M | $168.54 M |
| 12/11/2024 | $3.14 | $3.60 (14.65%) | $4.07 | $3.01 | 1.39 M | $152.83 M |
| 12/10/2024 | $3.04 | $3.01 (-0.99%) | $3.04 | $2.97 | 168,008 | $127.78 M |
| 12/09/2024 | $3.15 | $3.08 (-2.22%) | $3.26 | $3.01 | 180,148 | $130.75 M |
| 12/06/2024 | $2.99 | $3.15 (5.35%) | $3.18 | $2.99 | 193,700 | $133.73 M |
| 12/05/2024 | $2.90 | $2.97 (2.41%) | $3.16 | $2.83 | 129,415 | $126.08 M |
| 12/04/2024 | $3.06 | $2.90 (-5.23%) | $3.20 | $2.89 | 141,900 | $123.11 M |
| 12/03/2024 | $3.19 | $3.21 (0.63%) | $3.35 | $3.13 | 129,700 | $136.27 M |
| 12/02/2024 | $3.04 | $3.20 (5.26%) | $3.27 | $3.04 | 167,500 | $135.85 M |
| 11/29/2024 | $3.38 | $3.28 (-2.96%) | $3.39 | $3.24 | 96,511 | $139.24 M |
| 11/27/2024 | $3.14 | $3.32 (5.73%) | $3.35 | $3.08 | 115,743 | $140.94 M |
| 11/26/2024 | $3.09 | $3.15 (1.94%) | $3.20 | $2.99 | 141,414 | $133.73 M |
| 11/25/2024 | $2.87 | $3.05 (6.27%) | $3.05 | $2.85 | 186,400 | $129.48 M |
| 11/22/2024 | $2.97 | $2.81 (-5.39%) | $3.09 | $2.78 | 139,100 | $119.29 M |
| 11/21/2024 | $2.90 | $2.97 (2.41%) | $3.07 | $2.82 | 114,800 | $126.08 M |
| 11/20/2024 | $2.89 | $2.84 (-1.73%) | $2.96 | $2.81 | 96,144 | $120.57 M |
| 11/19/2024 | $2.89 | $2.88 (-0.35%) | $2.92 | $2.84 | 104,500 | $122.26 M |
| 11/18/2024 | $3.11 | $2.91 (-6.43%) | $3.20 | $2.90 | 497,900 | $123.54 M |
| 11/15/2024 | $3.22 | $3.11 (-3.42%) | $3.25 | $2.75 | 234,600 | $132.03 M |
| 11/14/2024 | $3.26 | $3.25 (-0.31%) | $3.32 | $3.21 | 137,823 | $137.97 M |
| 11/13/2024 | $3.50 | $3.26 (-6.86%) | $3.54 | $3.22 | 142,807 | $138.40 M |
| 11/12/2024 | $3.73 | $3.50 (-6.17%) | $3.77 | $3.46 | 60,000 | $148.58 M |
| 11/11/2024 | $3.67 | $3.70 (0.82%) | $3.77 | $3.60 | 96,400 | $157.07 M |
| 11/08/2024 | $3.46 | $3.59 (3.76%) | $3.72 | $3.46 | 70,900 | $152.40 M |
| 11/07/2024 | $3.45 | $3.49 (1.16%) | $3.69 | $3.37 | 135,400 | $148.16 M |
| 11/06/2024 | $4.01 | $3.61 (-9.98%) | $4.05 | $3.59 | 120,500 | $153.25 M |
| 11/05/2024 | $3.75 | $3.90 (4%) | $3.94 | $3.60 | 144,919 | $165.57 M |
| 11/04/2024 | $3.55 | $3.58 (0.85%) | $3.67 | $3.47 | 36,100 | $151.98 M |
| 11/01/2024 | $3.38 | $3.58 (5.92%) | $3.60 | $3.34 | 42,929 | $151.95 M |
| 10/31/2024 | $3.45 | $3.35 (-2.9%) | $3.45 | $3.32 | 42,833 | $142.19 M |
| 10/30/2024 | $3.60 | $3.45 (-4.17%) | $3.68 | $3.40 | 49,600 | $146.44 M |
| 10/29/2024 | $3.81 | $3.59 (-5.77%) | $3.81 | $3.50 | 94,500 | $152.38 M |
| 10/28/2024 | $3.48 | $3.66 (5.17%) | $3.73 | $3.47 | 73,502 | $155.35 M |
| 10/25/2024 | $3.38 | $3.48 (2.96%) | $3.51 | $3.33 | 38,729 | $147.71 M |
| 10/24/2024 | $3.44 | $3.37 (-2.03%) | $3.47 | $3.28 | 39,911 | $143.04 M |
| 10/23/2024 | $3.52 | $3.43 (-2.56%) | $3.52 | $3.30 | 78,625 | $145.59 M |
| 10/22/2024 | $3.61 | $3.52 (-2.49%) | $3.61 | $3.45 | 70,037 | $149.41 M |
| 10/21/2024 | $3.44 | $3.60 (4.65%) | $3.60 | $3.33 | 84,932 | $152.80 M |
| 10/18/2024 | $3.35 | $3.43 (2.39%) | $3.44 | $3.35 | 26,822 | $145.59 M |
| 10/17/2024 | $3.41 | $3.35 (-1.76%) | $3.47 | $3.33 | 112,705 | $142.19 M |
| 10/16/2024 | $3.37 | $3.42 (1.48%) | $3.47 | $3.34 | 53,306 | $145.16 M |
| 10/15/2024 | $3.40 | $3.36 (-1.18%) | $3.44 | $3.30 | 69,301 | $142.62 M |
| 10/14/2024 | $3.14 | $3.39 (7.96%) | $3.45 | $3.12 | 87,640 | $143.89 M |
| 10/11/2024 | $3.26 | $3.14 (-3.68%) | $3.38 | $3.07 | 97,913 | $133.28 M |
| 10/10/2024 | $3.30 | $3.27 (-0.91%) | $3.31 | $3.21 | 78,607 | $138.80 M |
| 10/09/2024 | $3.43 | $3.31 (-3.5%) | $3.52 | $3.26 | 196,210 | $140.49 M |
| 10/08/2024 | $3.45 | $3.45 (0%) | $3.49 | $3.42 | 59,638 | $146.44 M |
| 10/07/2024 | $3.76 | $3.45 (-8.24%) | $3.79 | $3.44 | 93,900 | $146.44 M |
| 10/04/2024 | $3.47 | $3.75 (8.07%) | $3.84 | $3.45 | 147,423 | $159.17 M |
| 10/03/2024 | $3.40 | $3.46 (1.76%) | $3.49 | $3.37 | 153,426 | $146.86 M |
| 10/02/2024 | $3.48 | $3.45 (-0.86%) | $3.50 | $3.39 | 129,700 | $146.44 M |
| 10/01/2024 | $3.48 | $3.47 (-0.29%) | $3.72 | $3.35 | 294,007 | $147.29 M |
| 09/30/2024 | $3.45 | $3.44 (-0.29%) | $3.47 | $3.34 | 646,487 | $146.01 M |
| 09/27/2024 | $3.54 | $3.44 (-2.82%) | $3.58 | $3.40 | 54,706 | $146.01 M |
| 09/26/2024 | $3.43 | $3.50 (2.04%) | $3.52 | $3.40 | 52,713 | $148.56 M |