-
5 DAY PERFORMANCE
-3.13% -
1 MONTH PERFORMANCE
-17.21% -
3 MONTH PERFORMANCE
-7.31% -
6 MONTH PERFORMANCE
-10.58% -
YEAR-TO-DATE PERFORMANCE
-61.78% -
1 YEAR PERFORMANCE
-44.75%
Repare Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.97 | $2.81 (-5.39%) | $3.09 | $2.78 | 136,959 | $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 |
| 09/25/2024 | $3.40 | $3.38 (-0.59%) | $3.40 | $3.27 | 83,807 | $143.47 M |
| 09/24/2024 | $3.42 | $3.37 (-1.46%) | $3.42 | $3.29 | 62,538 | $143.04 M |
| 09/23/2024 | $3.61 | $3.38 (-6.37%) | $3.61 | $3.37 | 106,519 | $143.47 M |
| 09/20/2024 | $3.49 | $3.52 (0.86%) | $3.57 | $3.43 | 61,200 | $149.41 M |
| 09/19/2024 | $3.39 | $3.50 (3.24%) | $3.58 | $3.32 | 70,100 | $148.56 M |
| 09/18/2024 | $3.30 | $3.32 (0.61%) | $3.44 | $3.22 | 66,400 | $140.92 M |
| 09/17/2024 | $3.33 | $3.29 (-1.2%) | $3.34 | $3.23 | 61,900 | $139.65 M |
| 09/16/2024 | $3.60 | $3.32 (-7.78%) | $3.60 | $3.05 | 284,900 | $140.92 M |
| 09/13/2024 | $3.17 | $3.53 (11.36%) | $3.72 | $3.01 | 467,042 | $149.83 M |
| 09/12/2024 | $2.81 | $3.00 (6.76%) | $3.01 | $2.80 | 70,800 | $127.34 M |
| 09/11/2024 | $2.86 | $2.81 (-1.75%) | $2.86 | $2.77 | 55,800 | $119.27 M |
| 09/10/2024 | $2.86 | $2.87 (0.35%) | $2.89 | $2.77 | 61,800 | $121.82 M |
| 09/09/2024 | $2.81 | $2.84 (1.07%) | $2.87 | $2.72 | 101,224 | $120.55 M |
| 09/06/2024 | $2.75 | $2.82 (2.55%) | $2.89 | $2.73 | 65,617 | $119.70 M |
| 09/05/2024 | $2.77 | $2.75 (-0.72%) | $2.80 | $2.71 | 56,100 | $116.73 M |
| 09/04/2024 | $2.81 | $2.77 (-1.42%) | $2.86 | $2.74 | 66,500 | $117.57 M |
| 09/03/2024 | $2.91 | $2.81 (-3.44%) | $2.93 | $2.80 | 75,600 | $119.27 M |
| 08/30/2024 | $3.03 | $2.91 (-3.96%) | $3.04 | $2.88 | 76,700 | $123.52 M |
| 08/29/2024 | $3.18 | $3.01 (-5.35%) | $3.18 | $3.00 | 84,012 | $127.76 M |
| 08/28/2024 | $3.03 | $3.02 (-0.33%) | $3.05 | $2.93 | 104,600 | $128.19 M |
| 08/27/2024 | $3.16 | $3.03 (-4.11%) | $3.20 | $3.03 | 33,207 | $128.61 M |
| 08/26/2024 | $3.04 | $3.16 (3.95%) | $3.17 | $3.04 | 51,316 | $134.13 M |