5 DAY PERFORMANCE
-1.91%
1 MONTH PERFORMANCE
+2.67%
3 MONTH PERFORMANCE
+16.67%
6 MONTH PERFORMANCE
+19.38%
YEAR-TO-DATE PERFORMANCE
+17.56%
1 YEAR PERFORMANCE
-48.84%
Repare Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $1.54 | $1.54 (0%) | $1.56 | $1.53 | 15.67 K | |
| 08/20/2025 | $1.52 | $1.54 (1.32%) | $1.56 | $1.52 | 32.91 K | $66.10 M |
| 08/19/2025 | $1.55 | $1.53 (-1.29%) | $1.56 | $1.52 | 102.62 K | $65.67 M |
| 08/18/2025 | $1.58 | $1.54 (-2.53%) | $1.59 | $1.52 | 64.99 K | $66.10 M |
| 08/15/2025 | $1.58 | $1.57 (-0.63%) | $1.59 | $1.56 | 36.90 K | $67.39 M |
| 08/14/2025 | $1.55 | $1.56 (0.65%) | $1.60 | $1.54 | 96.91 K | $66.96 M |
| 08/13/2025 | $1.56 | $1.59 (1.92%) | $1.59 | $1.56 | 87.85 K | $68.25 M |
| 08/12/2025 | $1.55 | $1.56 (0.65%) | $1.56 | $1.53 | 62.36 K | $66.96 M |
| 08/11/2025 | $1.54 | $1.54 (0%) | $1.56 | $1.53 | 41.12 K | $66.10 M |
| 08/08/2025 | $1.56 | $1.54 (-1.28%) | $1.56 | $1.48 | 199.23 K | $66.10 M |
| 08/07/2025 | $1.54 | $1.52 (-1.3%) | $1.55 | $1.52 | 103.60 K | $65.24 M |
| 08/06/2025 | $1.53 | $1.53 (0%) | $1.55 | $1.51 | 84.60 K | $65.67 M |
| 08/05/2025 | $1.54 | $1.54 (0%) | $1.56 | $1.52 | 24.13 K | $66.10 M |
| 08/04/2025 | $1.49 | $1.52 (2.01%) | $1.54 | $1.48 | 87.50 K | $65.24 M |
| 08/01/2025 | $1.50 | $1.50 (0%) | $1.52 | $1.49 | 109.40 K | $64.38 M |
| 07/31/2025 | $1.52 | $1.51 (-0.66%) | $1.54 | $1.50 | 83.42 K | $64.81 M |
| 07/30/2025 | $1.51 | $1.51 (0%) | $1.55 | $1.50 | 81.30 K | $64.81 M |
| 07/29/2025 | $1.58 | $1.53 (-3.16%) | $1.59 | $1.51 | 61.35 K | $65.67 M |
| 07/28/2025 | $1.57 | $1.58 (0.64%) | $1.62 | $1.56 | 223.40 K | $67.82 M |
| 07/25/2025 | $1.56 | $1.56 (0%) | $1.58 | $1.55 | 101.60 K | $66.96 M |
| 07/24/2025 | $1.54 | $1.55 (0.65%) | $1.58 | $1.52 | 122.65 K | $66.53 M |
| 07/23/2025 | $1.54 | $1.53 (-0.65%) | $1.58 | $1.51 | 195.23 K | $65.67 M |
| 07/22/2025 | $1.51 | $1.55 (2.65%) | $1.56 | $1.50 | 132.17 K | $66.53 M |
| 07/21/2025 | $1.51 | $1.50 (-0.66%) | $1.54 | $1.50 | 309.50 K | $64.38 M |
| 07/18/2025 | $1.51 | $1.51 (0%) | $1.54 | $1.50 | 327.20 K | $64.81 M |
| 07/17/2025 | $1.51 | $1.52 (0.66%) | $1.55 | $1.51 | 481.00 K | $65.24 M |
| 07/16/2025 | $1.62 | $1.53 (-5.56%) | $1.68 | $1.51 | 7.07 M | $65.67 M |
| 07/15/2025 | $1.55 | $1.43 (-7.74%) | $1.55 | $1.37 | 4.26 M | $61.38 M |
| 07/14/2025 | $1.51 | $1.57 (3.97%) | $1.57 | $1.51 | 108.76 K | $67.39 M |
| 07/11/2025 | $1.58 | $1.50 (-5.06%) | $1.58 | $1.43 | 79.01 K | $64.38 M |
| 07/10/2025 | $1.58 | $1.56 (-1.27%) | $1.59 | $1.54 | 127.60 K | $66.96 M |
| 07/09/2025 | $1.54 | $1.58 (2.6%) | $1.59 | $1.52 | 191.17 K | $67.82 M |
| 07/08/2025 | $1.40 | $1.53 (9.29%) | $1.54 | $1.40 | 289.82 K | $65.67 M |
| 07/07/2025 | $1.40 | $1.42 (1.43%) | $1.45 | $1.40 | 135.11 K | $60.95 M |
| 07/03/2025 | $1.45 | $1.44 (-0.69%) | $1.46 | $1.44 | 18.60 K | $61.81 M |
| 07/02/2025 | $1.42 | $1.44 (1.41%) | $1.46 | $1.42 | 75.74 K | $61.81 M |
| 07/01/2025 | $1.38 | $1.42 (2.9%) | $1.45 | $1.38 | 177.72 K | $60.95 M |
| 06/30/2025 | $1.38 | $1.39 (0.72%) | $1.42 | $1.38 | 58.10 K | $59.66 M |
| 06/27/2025 | $1.41 | $1.39 (-1.42%) | $1.45 | $1.38 | 97.53 K | $59.66 M |
| 06/26/2025 | $1.39 | $1.41 (1.44%) | $1.42 | $1.37 | 32.11 K | $60.52 M |
| 06/25/2025 | $1.42 | $1.37 (-3.52%) | $1.44 | $1.37 | 128.71 K | $58.80 M |
| 06/24/2025 | $1.41 | $1.42 (0.71%) | $1.44 | $1.41 | 61.64 K | $60.95 M |
| 06/23/2025 | $1.41 | $1.41 (0%) | $1.45 | $1.40 | 114.40 K | $60.52 M |
| 06/20/2025 | $1.41 | $1.41 (0%) | $1.42 | $1.41 | 60.90 K | $60.52 M |
| 06/18/2025 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.41 | 37.05 K | $60.52 M |
| 06/17/2025 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.41 | 82.63 K | $60.95 M |
| 06/16/2025 | $1.46 | $1.45 (-0.68%) | $1.48 | $1.43 | 33.53 K | $62.24 M |
| 06/13/2025 | $1.43 | $1.47 (2.8%) | $1.47 | $1.41 | 37.23 K | $63.10 M |
| 06/12/2025 | $1.43 | $1.45 (1.4%) | $1.46 | $1.41 | 76.70 K | $62.24 M |
| 06/11/2025 | $1.48 | $1.44 (-2.7%) | $1.50 | $1.43 | 117.60 K | $61.81 M |
| 06/10/2025 | $1.46 | $1.48 (1.37%) | $1.50 | $1.46 | 79.00 K | $63.52 M |
| 06/09/2025 | $1.49 | $1.47 (-1.34%) | $1.50 | $1.46 | 68.33 K | $63.10 M |
| 06/06/2025 | $1.47 | $1.47 (0%) | $1.52 | $1.45 | 129.57 K | $63.10 M |
| 06/05/2025 | $1.46 | $1.49 (2.05%) | $1.49 | $1.43 | 146.30 K | $63.95 M |
| 06/04/2025 | $1.46 | $1.45 (-0.68%) | $1.48 | $1.43 | 106.95 K | $62.24 M |
| 06/03/2025 | $1.38 | $1.45 (5.07%) | $1.46 | $1.37 | 204.82 K | $62.24 M |
| 06/02/2025 | $1.38 | $1.37 (-0.72%) | $1.40 | $1.36 | 35.90 K | $58.80 M |
| 05/30/2025 | $1.36 | $1.37 (0.74%) | $1.39 | $1.33 | 158.00 K | $58.80 M |
| 05/29/2025 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.35 | 90.60 K | $59.23 M |
| 05/28/2025 | $1.37 | $1.39 (1.46%) | $1.41 | $1.36 | 116.23 K | $59.66 M |
| 05/27/2025 | $1.31 | $1.36 (3.82%) | $1.38 | $1.31 | 107.93 K | $58.37 M |
| 05/23/2025 | $1.32 | $1.32 (0%) | $1.33 | $1.31 | 78.53 K | $56.66 M |
| 05/22/2025 | $1.30 | $1.32 (1.54%) | $1.34 | $1.29 | 119.90 K | $56.66 M |
| 05/21/2025 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.29 | 220.97 K | $56.66 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.
