Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rapt Therapeutics Inc (NQ: RAPT )

1.790 -0.140 (-7.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 1.900 1.950 1.790 1.790 708,089 -0.14(-7.25%)
Sep 19, 2024 1.900 1.960 1.820 1.930 112,059 +0.11(+6.04%)
Sep 18, 2024 1.930 1.960 1.820 1.820 161,232 -0.08(-4.21%)
Sep 17, 2024 1.900 1.970 1.840 1.900 202,154 +0.02(+1.06%)
Sep 16, 2024 1.970 2.040 1.860 1.880 231,698 -0.07(-3.59%)
Sep 13, 2024 1.950 2.000 1.900 1.950 231,348 +0.02(+1.04%)
Sep 12, 2024 1.950 2.015 1.900 1.930 131,650 +0.00(+0.00%)
Sep 11, 2024 1.970 2.040 1.900 1.930 225,360 -0.06(-3.02%)
Sep 10, 2024 2.040 2.100 1.910 1.990 223,538 -0.02(-1.00%)
Sep 09, 2024 1.790 2.070 1.770 2.010 553,823 +0.18(+9.84%)
Sep 06, 2024 1.900 1.940 1.800 1.830 248,984 -0.10(-5.18%)
Sep 05, 2024 2.040 2.040 1.925 1.930 263,598 -0.11(-5.39%)
Sep 04, 2024 1.990 2.070 1.935 2.040 196,117 +0.02(+0.99%)
Sep 03, 2024 2.080 2.140 1.950 2.020 267,481 -0.04(-1.70%)
Aug 30, 2024 2.170 2.240 2.015 2.055 342,234 -0.11(-5.30%)
Aug 29, 2024 2.290 2.379 2.160 2.170 132,707 -0.10(-4.41%)
Aug 28, 2024 2.300 2.370 2.120 2.270 285,399 -0.05(-2.16%)
Aug 27, 2024 2.430 2.437 2.320 2.320 175,383 -0.12(-4.92%)
Aug 26, 2024 2.330 2.450 2.250 2.440 431,994 +0.11(+4.72%)
Aug 23, 2024 2.330 2.479 2.300 2.330 213,996 +0.03(+1.30%)
Aug 22, 2024 2.530 2.530 2.280 2.300 178,474 -0.22(-8.73%)
Aug 21, 2024 2.440 2.550 2.430 2.520 217,599 +0.05(+2.02%)
Aug 20, 2024 2.310 2.500 2.295 2.470 354,907 +0.15(+6.47%)
Aug 19, 2024 2.200 2.425 2.200 2.320 245,516 +0.13(+5.94%)
Aug 16, 2024 2.240 2.290 2.120 2.190 234,429 -0.07(-3.10%)
Aug 15, 2024 2.170 2.280 2.160 2.260 363,518 +0.12(+5.61%)
Aug 14, 2024 2.480 2.490 2.130 2.140 372,004 -0.33(-13.36%)
Aug 13, 2024 2.470 2.620 2.435 2.470 337,205 +0.02(+0.82%)
Aug 12, 2024 2.260 2.639 2.220 2.450 504,807 +0.18(+7.93%)
Aug 09, 2024 2.390 2.460 2.270 2.270 175,203 -0.09(-3.81%)
Aug 08, 2024 2.450 2.518 2.191 2.360 252,148 -0.05(-2.07%)
Aug 07, 2024 2.690 2.790 2.370 2.410 298,098 -0.23(-8.71%)
Aug 06, 2024 2.720 2.840 2.620 2.640 176,760 -0.07(-2.58%)
Aug 05, 2024 2.780 2.790 2.680 2.710 284,868 -0.25(-8.45%)
Aug 02, 2024 2.990 3.040 2.945 2.960 315,011 -0.16(-5.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.