5 DAY PERFORMANCE
-2.21%
1 MONTH PERFORMANCE
+15.65%
3 MONTH PERFORMANCE
+4.72%
6 MONTH PERFORMANCE
-57.23%
YEAR-TO-DATE PERFORMANCE
+1.53%
1 YEAR PERFORMANCE
-62.32%
Repare Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $1.33 | $1.33 (0.29%) | $1.35 | $1.31 | 119.30 K | $56.88 M |
| 05/15/2025 | $1.29 | $1.33 (3.1%) | $1.34 | $1.27 | 98.30 K | $56.65 M |
| 05/14/2025 | $1.39 | $1.31 (-5.76%) | $1.45 | $1.27 | 405.10 K | $55.80 M |
| 05/13/2025 | $1.39 | $1.43 (2.88%) | $1.45 | $1.37 | 319.30 K | $60.91 M |
| 05/12/2025 | $1.36 | $1.36 (0%) | $1.39 | $1.33 | 281.20 K | $57.92 M |
| 05/09/2025 | $1.37 | $1.36 (-0.73%) | $1.41 | $1.35 | 74.20 K | $57.74 M |
| 05/08/2025 | $1.34 | $1.36 (1.49%) | $1.39 | $1.31 | 111.34 K | $57.74 M |
| 05/07/2025 | $1.33 | $1.36 (2.26%) | $1.42 | $1.32 | 202.34 K | $57.74 M |
| 05/06/2025 | $1.37 | $1.33 (-2.92%) | $1.42 | $1.25 | 649.30 K | $56.46 M |
| 05/05/2025 | $1.41 | $1.40 (-0.71%) | $1.46 | $1.40 | 140.80 K | $59.43 M |
| 05/02/2025 | $1.41 | $1.43 (1.42%) | $1.48 | $1.40 | 264.20 K | $60.71 M |
| 05/01/2025 | $1.44 | $1.41 (-2.08%) | $1.47 | $1.41 | 474.80 K | $59.86 M |
| 04/30/2025 | $1.31 | $1.37 (4.58%) | $1.39 | $1.28 | 318.34 K | $58.16 M |
| 04/29/2025 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.31 | 95.40 K | $56.04 M |
| 04/28/2025 | $1.30 | $1.36 (4.62%) | $1.37 | $1.26 | 276.02 K | $57.74 M |
| 04/25/2025 | $1.33 | $1.25 (-6.02%) | $1.33 | $1.24 | 293.42 K | $53.07 M |
| 04/24/2025 | $1.26 | $1.33 (5.56%) | $1.34 | $1.26 | 280.70 K | $56.46 M |
| 04/23/2025 | $1.39 | $1.28 (-7.91%) | $1.45 | $1.26 | 724.20 K | $54.34 M |
| 04/22/2025 | $1.20 | $1.37 (14.17%) | $1.41 | $1.20 | 935.51 K | $58.16 M |
| 04/21/2025 | $1.20 | $1.20 (0%) | $1.30 | $1.20 | 418.21 K | $50.94 M |
| 04/17/2025 | $1.15 | $1.20 (4.35%) | $1.32 | $1.15 | 844.66 K | $50.94 M |
| 04/16/2025 | $1.11 | $1.15 (3.6%) | $1.16 | $1.11 | 397.20 K | $48.82 M |
| 04/15/2025 | $0.94 | $1.10 (17.02%) | $1.13 | $0.90 | 2.45 M | $46.70 M |
| 04/14/2025 | $0.92 | $0.93 (1.19%) | $0.93 | $0.89 | 719.41 K | $39.40 M |
| 04/11/2025 | $0.95 | $0.90 (-4.99%) | $0.95 | $0.90 | 385.80 K | $38.21 M |
| 04/10/2025 | $0.91 | $0.90 (-0.97%) | $0.97 | $0.89 | 185.00 K | $38.21 M |
| 04/09/2025 | $0.93 | $0.93 (0%) | $1.01 | $0.89 | 391.35 K | $39.48 M |
| 04/08/2025 | $0.97 | $0.95 (-2.26%) | $1.02 | $0.93 | 130.70 K | $40.33 M |
| 04/07/2025 | $0.95 | $0.96 (1.02%) | $0.98 | $0.93 | 276.76 K | $40.74 M |
| 04/04/2025 | $1.01 | $1.00 (-1%) | $1.06 | $0.98 | 281.46 K | $42.45 M |
| 04/03/2025 | $1.04 | $1.05 (0.96%) | $1.07 | $1.02 | 272.65 K | $44.58 M |
| 04/02/2025 | $1.05 | $1.07 (1.9%) | $1.09 | $1.04 | 312.08 K | $45.42 M |
| 04/01/2025 | $0.98 | $1.02 (4.08%) | $1.06 | $0.98 | 269.30 K | $43.30 M |
| 03/31/2025 | $1.01 | $0.99 (-2.39%) | $1.03 | $0.98 | 275.00 K | $41.85 M |
| 03/28/2025 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.03 | 175.41 K | $44.58 M |
| 03/27/2025 | $0.99 | $1.07 (8.08%) | $1.09 | $0.99 | 383.45 K | $45.42 M |
| 03/26/2025 | $1.04 | $1.01 (-2.88%) | $1.07 | $0.98 | 409.27 K | $42.88 M |
| 03/25/2025 | $1.11 | $1.03 (-7.21%) | $1.11 | $1.03 | 268.02 K | $43.73 M |
| 03/24/2025 | $1.11 | $1.08 (-2.7%) | $1.15 | $1.07 | 370.14 K | $45.85 M |
| 03/21/2025 | $1.09 | $1.12 (2.75%) | $1.14 | $1.09 | 176.10 K | $47.55 M |
| 03/20/2025 | $1.12 | $1.12 (0%) | $1.16 | $1.11 | 71.00 K | $47.55 M |
| 03/19/2025 | $1.13 | $1.13 (0%) | $1.16 | $1.12 | 77.95 K | $47.97 M |
| 03/18/2025 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.13 | 124.55 K | $48.40 M |
| 03/17/2025 | $1.08 | $1.14 (5.56%) | $1.15 | $1.08 | 192.60 K | $48.40 M |
| 03/14/2025 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.09 | 200.71 K | $46.70 M |
| 03/13/2025 | $1.11 | $1.12 (0.9%) | $1.17 | $1.09 | 174.50 K | $47.55 M |
| 03/12/2025 | $1.13 | $1.13 (0%) | $1.19 | $1.12 | 274.50 K | $47.97 M |
| 03/11/2025 | $1.13 | $1.15 (1.77%) | $1.25 | $1.12 | 351.10 K | $48.82 M |
| 03/10/2025 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.14 | 327.42 K | $48.40 M |
| 03/07/2025 | $1.16 | $1.19 (2.59%) | $1.22 | $1.16 | 99.85 K | $50.52 M |
| 03/06/2025 | $1.21 | $1.19 (-1.65%) | $1.25 | $1.18 | 197.09 K | $50.52 M |
| 03/05/2025 | $1.19 | $1.21 (1.68%) | $1.23 | $1.16 | 156.00 K | $51.37 M |
| 03/04/2025 | $1.14 | $1.17 (2.63%) | $1.24 | $1.14 | 154.64 K | $49.67 M |
| 03/03/2025 | $1.17 | $1.16 (-0.85%) | $1.23 | $1.13 | 254.01 K | $49.25 M |
| 02/28/2025 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.15 | 103.63 K | $50.05 M |
| 02/27/2025 | $1.31 | $1.20 (-8.4%) | $1.31 | $1.06 | 349.94 K | $50.89 M |
| 02/26/2025 | $1.30 | $1.25 (-3.85%) | $1.33 | $1.24 | 106.30 K | $53.07 M |
| 02/25/2025 | $1.28 | $1.29 (0.78%) | $1.31 | $1.23 | 126.14 K | $54.76 M |
| 02/24/2025 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.25 | 91.30 K | $53.49 M |
| 02/21/2025 | $1.32 | $1.29 (-2.27%) | $1.41 | $1.27 | 138.50 K | $54.76 M |
| 02/20/2025 | $1.30 | $1.32 (1.54%) | $1.33 | $1.28 | 92.47 K | $56.04 M |
| 02/19/2025 | $1.27 | $1.32 (3.94%) | $1.34 | $1.26 | 127.53 K | $56.04 M |
| 02/18/2025 | $1.27 | $1.28 (0.79%) | $1.37 | $1.25 | 277.63 K | $54.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
