Repare Therapeutics Inc. (RPTX) Charts

$1.07

north_east
$0.05 (4.9%)
Day's range
$1.04
Day's range
$1.09

5 DAY PERFORMANCE

+1.90%

1 MONTH PERFORMANCE

-9.32%

3 MONTH PERFORMANCE

-18.94%

6 MONTH PERFORMANCE

-68.99%

YEAR-TO-DATE PERFORMANCE

-18.32%

1 YEAR PERFORMANCE

-75.40%

Repare Therapeutics Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/02/2025 $1.05 $1.07 (1.9%) $1.09 $1.04 310,180
04/01/2025 $0.98 $1.02 (4.08%) $1.06 $0.98 263,332 $43.30 M
03/31/2025 $1.01 $0.99 (-2.39%) $1.03 $0.98 275,000 $41.85 M
03/28/2025 $1.06 $1.05 (-0.94%) $1.08 $1.03 175,411 $44.58 M
03/27/2025 $0.99 $1.07 (8.08%) $1.09 $0.99 383,453 $45.42 M
03/26/2025 $1.04 $1.01 (-2.88%) $1.07 $0.98 409,268 $42.88 M
03/25/2025 $1.11 $1.03 (-7.21%) $1.11 $1.03 268,017 $43.73 M
03/24/2025 $1.11 $1.08 (-2.7%) $1.15 $1.07 370,135 $45.85 M
03/21/2025 $1.09 $1.12 (2.75%) $1.14 $1.09 176,100 $47.55 M
03/20/2025 $1.12 $1.12 (0%) $1.16 $1.11 71,000 $47.55 M
03/19/2025 $1.13 $1.13 (0%) $1.16 $1.12 77,952 $47.97 M
03/18/2025 $1.16 $1.14 (-1.72%) $1.17 $1.13 124,546 $48.40 M
03/17/2025 $1.08 $1.14 (5.56%) $1.15 $1.08 192,600 $48.40 M
03/14/2025 $1.12 $1.10 (-1.79%) $1.15 $1.09 200,713 $46.70 M
03/13/2025 $1.11 $1.12 (0.9%) $1.17 $1.09 174,500 $47.55 M
03/12/2025 $1.13 $1.13 (0%) $1.19 $1.12 274,500 $47.97 M
03/11/2025 $1.13 $1.15 (1.77%) $1.25 $1.12 351,103 $48.82 M
03/10/2025 $1.19 $1.14 (-4.2%) $1.20 $1.14 327,419 $48.40 M
03/07/2025 $1.16 $1.19 (2.59%) $1.22 $1.16 99,845 $50.52 M
03/06/2025 $1.21 $1.19 (-1.65%) $1.25 $1.18 197,091 $50.52 M
03/05/2025 $1.19 $1.21 (1.68%) $1.23 $1.16 156,000 $51.37 M
03/04/2025 $1.14 $1.17 (2.63%) $1.24 $1.14 154,639 $49.67 M
03/03/2025 $1.17 $1.16 (-0.85%) $1.23 $1.13 254,007 $49.25 M
02/28/2025 $1.22 $1.18 (-3.28%) $1.22 $1.15 103,625 $50.05 M
02/27/2025 $1.31 $1.20 (-8.4%) $1.31 $1.06 349,943 $50.89 M
02/26/2025 $1.30 $1.25 (-3.85%) $1.33 $1.24 106,300 $53.07 M
02/25/2025 $1.28 $1.29 (0.78%) $1.31 $1.23 126,144 $54.76 M
02/24/2025 $1.30 $1.26 (-3.08%) $1.31 $1.25 91,300 $53.49 M
02/21/2025 $1.32 $1.29 (-2.27%) $1.41 $1.27 138,500 $54.76 M
02/20/2025 $1.30 $1.32 (1.54%) $1.33 $1.28 92,472 $56.04 M
02/19/2025 $1.27 $1.32 (3.94%) $1.34 $1.26 127,532 $56.04 M
02/18/2025 $1.27 $1.28 (0.79%) $1.37 $1.25 277,625 $54.34 M
02/14/2025 $1.20 $1.27 (5.83%) $1.31 $1.20 241,128 $53.91 M
02/13/2025 $1.14 $1.20 (5.26%) $1.22 $1.14 158,500 $50.94 M
02/12/2025 $1.15 $1.15 (0%) $1.19 $1.13 186,108 $48.82 M
02/11/2025 $1.18 $1.18 (0%) $1.19 $1.17 48,700 $50.09 M
02/10/2025 $1.22 $1.20 (-1.64%) $1.27 $1.18 163,525 $50.94 M
02/07/2025 $1.25 $1.20 (-4%) $1.31 $1.17 259,000 $50.94 M
02/06/2025 $1.32 $1.25 (-5.3%) $1.32 $1.24 125,100 $53.07 M
02/05/2025 $1.19 $1.32 (10.92%) $1.32 $1.17 532,934 $56.04 M
02/04/2025 $1.23 $1.19 (-3.25%) $1.24 $1.17 137,309 $50.52 M
02/03/2025 $1.20 $1.22 (1.67%) $1.24 $1.18 200,011 $51.79 M
01/31/2025 $1.22 $1.22 (0%) $1.27 $1.19 310,739 $51.79 M
01/30/2025 $1.15 $1.19 (3.48%) $1.22 $1.15 227,821 $50.52 M
01/29/2025 $1.15 $1.15 (0%) $1.16 $1.10 334,600 $48.82 M
01/28/2025 $1.15 $1.15 (0%) $1.17 $1.11 287,200 $48.82 M
01/27/2025 $1.18 $1.15 (-2.54%) $1.20 $1.11 569,300 $48.82 M
01/24/2025 $1.20 $1.22 (1.67%) $1.27 $1.20 239,823 $51.79 M
01/23/2025 $1.20 $1.22 (1.67%) $1.22 $1.16 293,005 $51.79 M
01/22/2025 $1.23 $1.21 (-1.63%) $1.24 $1.20 292,000 $51.37 M
01/21/2025 $1.31 $1.24 (-5.34%) $1.31 $1.22 356,622 $52.64 M
01/17/2025 $1.28 $1.28 (0%) $1.29 $1.26 236,517 $54.34 M
01/16/2025 $1.29 $1.28 (-0.78%) $1.32 $1.24 235,988 $54.34 M
01/15/2025 $1.30 $1.28 (-1.54%) $1.36 $1.28 247,400 $54.34 M
01/14/2025 $1.33 $1.27 (-4.51%) $1.35 $1.26 174,400 $53.91 M
01/13/2025 $1.38 $1.31 (-5.07%) $1.44 $1.29 745,600 $55.61 M
01/10/2025 $1.25 $1.38 (10.4%) $1.42 $1.23 1.31 M $58.58 M
01/08/2025 $1.36 $1.28 (-5.88%) $1.39 $1.25 548,800 $54.34 M
01/07/2025 $1.42 $1.38 (-2.82%) $1.48 $1.33 363,200 $58.58 M
01/06/2025 $1.39 $1.38 (-0.72%) $1.48 $1.37 558,100 $58.58 M
01/03/2025 $1.32 $1.39 (5.3%) $1.41 $1.31 665,700 $59.01 M
01/02/2025 $1.32 $1.32 (0%) $1.38 $1.30 462,406 $56.04 M