Repare Therapeutics Inc. (RPTX) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.23

$0.06 (2.77%)

Last update: 04:00 PM EST

Day's range

$2.14

$2.24

5 DAY PERFORMANCE

+2.29%

1 MONTH PERFORMANCE

+28.90%

3 MONTH PERFORMANCE

+31.95%

6 MONTH PERFORMANCE

+49.66%

YEAR-TO-DATE PERFORMANCE

+70.23%

1 YEAR PERFORMANCE

-24.92%

Repare Therapeutics Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$2.16	$2.23 (3.24%)	$2.25	$2.14	382.30 K	$95.81 M
12/03/2025	$2.12	$2.17 (2.36%)	$2.17	$2.11	223.10 K	$93.24 M
12/02/2025	$2.13	$2.13 (0%)	$2.15	$2.12	172.01 K	$91.52 M
12/01/2025	$2.18	$2.13 (-2.29%)	$2.18	$2.10	471.01 K	$91.52 M
11/28/2025	$2.19	$2.18 (-0.46%)	$2.22	$2.18	128.60 K	$93.66 M
11/26/2025	$2.11	$2.21 (4.74%)	$2.21	$2.10	579.10 K	$94.95 M
11/25/2025	$2.12	$2.12 (0%)	$2.15	$2.11	488.30 K	$91.09 M
11/24/2025	$2.12	$2.12 (0%)	$2.14	$2.11	497.42 K	$91.09 M
11/21/2025	$2.13	$2.11 (-0.94%)	$2.19	$2.10	1.18 M	$90.66 M
11/20/2025	$2.19	$2.10 (-4.11%)	$2.19	$2.08	4.86 M	$90.23 M
11/19/2025	$2.23	$2.15 (-3.59%)	$2.25	$2.14	1.40 M	$92.38 M
11/18/2025	$2.22	$2.23 (0.45%)	$2.30	$2.17	1.77 M	$95.81 M
11/17/2025	$2.03	$2.18 (7.39%)	$2.21	$2.02	7.50 M	$93.66 M
11/14/2025	$1.68	$1.65 (-1.79%)	$1.72	$1.65	3.08 M	$70.89 M
11/13/2025	$1.71	$1.69 (-1.17%)	$1.74	$1.68	117.51 K	$72.61 M
11/12/2025	$1.74	$1.72 (-1.15%)	$1.74	$1.69	123.70 K	$73.90 M
11/11/2025	$1.71	$1.73 (1.17%)	$1.75	$1.69	103.55 K	$74.33 M
11/10/2025	$1.70	$1.72 (1.18%)	$1.75	$1.70	102.90 K	$73.83 M
11/07/2025	$1.68	$1.69 (0.6%)	$1.75	$1.65	152.23 K	$72.54 M
11/06/2025	$1.76	$1.69 (-3.98%)	$1.76	$1.67	422.22 K	$72.54 M
11/05/2025	$1.79	$1.73 (-3.35%)	$1.79	$1.72	146.35 K	$74.25 M
11/04/2025	$1.82	$1.78 (-2.2%)	$1.86	$1.78	115.10 K	$76.40 M
11/03/2025	$1.84	$1.84 (0%)	$1.86	$1.75	180.43 K	$78.98 M
10/31/2025	$1.77	$1.84 (3.95%)	$1.87	$1.77	48.10 K	$78.98 M
10/30/2025	$1.76	$1.77 (0.57%)	$1.78	$1.72	118.81 K	$75.97 M
10/29/2025	$1.80	$1.78 (-1.11%)	$1.80	$1.75	151.13 K	$76.40 M
10/28/2025	$1.88	$1.79 (-4.79%)	$1.89	$1.76	287.10 K	$76.83 M
10/27/2025	$1.86	$1.87 (0.54%)	$1.91	$1.81	197.08 K	$80.26 M
10/24/2025	$1.93	$1.96 (1.55%)	$1.97	$1.91	208.21 K	$84.13 M
10/23/2025	$1.88	$1.93 (2.66%)	$1.97	$1.88	205.10 K	$82.84 M
10/22/2025	$1.88	$1.91 (1.6%)	$1.94	$1.87	242.13 K	$81.98 M
10/21/2025	$1.87	$1.88 (0.53%)	$1.89	$1.84	116.22 K	$80.69 M
10/20/2025	$1.85	$1.88 (1.62%)	$1.88	$1.83	142.37 K	$80.69 M
10/17/2025	$1.83	$1.83 (0%)	$1.86	$1.73	545.74 K	$78.55 M
10/16/2025	$1.91	$1.86 (-2.62%)	$1.94	$1.80	230.80 K	$79.83 M
10/15/2025	$1.93	$1.90 (-1.55%)	$1.95	$1.87	341.21 K	$81.55 M
10/14/2025	$1.81	$1.87 (3.31%)	$1.97	$1.76	385.14 K	$80.26 M
10/13/2025	$1.79	$1.82 (1.68%)	$1.84	$1.79	101.16 K	$78.12 M
10/10/2025	$1.82	$1.80 (-1.1%)	$1.83	$1.78	113.22 K	$77.26 M
10/09/2025	$1.85	$1.83 (-1.08%)	$1.88	$1.80	76.38 K	$78.55 M
10/08/2025	$1.83	$1.82 (-0.55%)	$1.88	$1.82	179.00 K	$78.12 M
10/07/2025	$1.82	$1.82 (0%)	$1.85	$1.80	102.30 K	$78.12 M
10/06/2025	$1.83	$1.84 (0.55%)	$1.84	$1.80	141.90 K	$78.98 M
10/03/2025	$1.84	$1.80 (-2.17%)	$1.84	$1.80	157.34 K	$77.26 M
10/02/2025	$1.75	$1.84 (5.14%)	$1.85	$1.75	190.20 K	$78.98 M
10/01/2025	$1.77	$1.79 (1.13%)	$1.84	$1.75	170.70 K	$76.83 M
09/30/2025	$1.74	$1.76 (1.15%)	$1.77	$1.68	79.70 K	$75.54 M
09/29/2025	$1.69	$1.74 (2.96%)	$1.74	$1.67	118.30 K	$74.68 M
09/26/2025	$1.68	$1.69 (0.6%)	$1.70	$1.67	41.89 K	$72.54 M
09/25/2025	$1.72	$1.67 (-2.91%)	$1.72	$1.67	87.30 K	$71.68 M
09/24/2025	$1.71	$1.73 (1.17%)	$1.75	$1.71	27.40 K	$74.25 M
09/23/2025	$1.74	$1.71 (-1.72%)	$1.75	$1.71	29.15 K	$73.40 M
09/22/2025	$1.70	$1.72 (1.18%)	$1.74	$1.69	58.63 K	$73.83 M
09/19/2025	$1.77	$1.71 (-3.39%)	$1.77	$1.71	99.76 K	$73.40 M
09/18/2025	$1.70	$1.77 (4.12%)	$1.77	$1.70	90.00 K	$75.54 M
09/17/2025	$1.73	$1.74 (0.58%)	$1.78	$1.71	80.50 K	$74.68 M
09/16/2025	$1.79	$1.74 (-2.79%)	$1.83	$1.74	65.01 K	$74.68 M
09/15/2025	$1.77	$1.77 (0%)	$1.77	$1.74	36.53 K	$75.54 M
09/12/2025	$1.82	$1.76 (-3.3%)	$1.82	$1.73	90.44 K	$75.54 M
09/11/2025	$1.78	$1.81 (1.69%)	$1.81	$1.72	155.60 K	$77.69 M
09/10/2025	$1.75	$1.76 (0.57%)	$1.78	$1.72	148.22 K	$75.54 M
09/09/2025	$1.71	$1.73 (1.17%)	$1.75	$1.69	118.05 K	$74.25 M
09/08/2025	$1.70	$1.71 (0.59%)	$1.74	$1.69	106.36 K	$73.40 M
09/05/2025	$1.71	$1.69 (-1.17%)	$1.71	$1.67	49.60 K	$72.54 M