Dark

RAPP
Rapport Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Sep 17, 2025 3:59:46 PM EDT

26.30USD+0.420%(+0.11)766,135

26.85Bid 26.96Ask 0.11Spread

Pre-market

Sep 16, 2025 9:28:30 AM EDT

25.50USD-2.635%(-0.69)0

After-hours

Sep 17, 2025 4:00:30 PM EDT

26.30USD0.000%(0.00)1,617

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-17	26.2000	27.1000	25.7200	26.3000	+0.420%	766,135	0.000%
2025-09-16	25.7400	26.5000	24.4300	26.1900	+5.904%	1,361,984	+0.420%
2025-09-15	23.7600	25.2000	23.4100	24.7300	+4.082%	881,026	+6.349%
2025-09-12	24.2500	25.1400	22.7300	23.7600	+2.414%	1,667,598	+10.690%
2025-09-11	22.3500	23.3100	22.0600	23.2000	+3.571%	2,055,673	+13.362%
2025-09-10	24.0900	24.7000	22.3600	22.4000	-20.086%	6,084,963	+17.411%
2025-09-09	31.9200	32.9991	27.3000	28.0300	-10.931%	1,708,026	-6.172%
2025-09-08	38.4200	42.2685	27.0520	31.4700	+119.150%	13,877,633	-16.428%
2025-09-05	15.4400	16.0000	14.2100	14.3600	-6.450%	389,359	+83.148%
2025-09-04	14.9900	15.7557	14.1100	15.3500	+2.061%	164,909	+71.336%
2025-09-03	15.5300	16.9800	14.8412	15.0400	-8.125%	206,391	+74.867%
2025-09-02	17.7000	17.7000	14.8000	16.3700	-7.147%	531,036	+60.660%
2025-08-29	16.8000	17.9900	16.0900	17.6300	+4.940%	387,003	+49.178%
2025-08-28	15.9000	17.7600	15.2550	16.8000	+12.224%	478,951	+56.548%
2025-08-27	15.9200	16.0300	14.7900	14.9700	-6.496%	148,855	+75.685%
2025-08-26	14.6300	16.1000	14.6300	16.0100	+9.433%	427,329	+64.272%
2025-08-25	14.7400	14.9600	14.3000	14.6300	-0.948%	98,699	+79.768%
2025-08-22	15.0500	15.7100	14.7300	14.7700	-1.072%	182,187	+78.064%
2025-08-21	14.4700	15.2300	13.9000	14.9300	+4.260%	126,316	+76.155%
2025-08-20	14.3300	14.6600	13.9301	14.3200	+0.562%	101,808	+83.659%
2025-08-19	14.4800	14.7500	13.8600	14.2400	-2.399%	154,770	+84.691%
2025-08-18	14.8000	15.6400	14.2500	14.5900	-0.782%	134,122	+80.260%
2025-08-15	15.1600	16.4100	14.6500	14.7050	-1.573%	146,288	+78.851%
2025-08-14	15.4000	15.4400	14.7000	14.9400	-4.231%	109,059	+76.037%
2025-08-13	15.7000	16.1300	15.4200	15.6000	+0.386%	145,383	+68.590%
2025-08-12	14.2800	15.8700	14.2800	15.5400	+8.824%	223,910	+69.241%
2025-08-11	14.3500	15.4900	14.0900	14.2800	-1.856%	165,822	+84.174%
2025-08-08	15.4100	16.0050	14.5500	14.5500	-5.581%	104,519	+80.756%
2025-08-07	14.6100	15.5950	13.6200	15.4100	+5.476%	334,278	+70.668%
2025-08-06	14.8300	15.8800	14.0301	14.6100	+1.247%	107,424	+80.014%
2025-08-05	14.1200	15.2000	13.8700	14.4300	+2.778%	206,792	+82.259%
2025-08-04	14.3600	14.8800	13.9300	14.0400	-0.777%	143,799	+87.322%
2025-08-01	14.0800	15.0600	13.8800	14.1500	-1.462%	124,430	+85.866%
2025-07-31	14.6200	15.7517	14.1610	14.3600	-3.169%	115,225	+83.148%
2025-07-30	15.4000	15.9400	14.4200	14.8300	-3.826%	122,920	+77.343%
2025-07-29	16.7800	17.0506	15.3000	15.4200	-7.885%	213,219	+70.558%
2025-07-28	16.3300	17.4500	15.8200	16.7400	+4.299%	136,616	+57.109%
2025-07-25	16.5500	16.7400	15.4400	16.0500	-3.430%	138,431	+63.863%
2025-07-24	15.3400	17.2404	15.2000	16.6200	+7.226%	188,908	+58.243%
2025-07-23	15.2000	15.7200	14.8600	15.5000	+1.974%	166,390	+69.677%
2025-07-22	14.4600	15.2200	14.0950	15.2000	+5.629%	199,905	+73.026%
2025-07-21	14.6800	15.8900	14.3360	14.3900	-1.975%	151,103	+82.766%
2025-07-18	15.0600	15.9100	14.5200	14.6800	-1.078%	137,409	+79.155%
2025-07-17	15.4400	16.3200	14.6000	14.8400	-2.497%	215,246	+77.224%
2025-07-16	14.5300	15.3550	14.2416	15.2200	+5.841%	141,978	+72.799%
2025-07-15	14.6800	15.0600	13.4300	14.3800	-1.709%	180,924	+82.893%
2025-07-14	14.5600	15.3000	14.1653	14.6300	+0.205%	143,486	+79.768%
2025-07-11	15.2900	15.7000	14.1650	14.6000	-5.072%	142,758	+80.137%
2025-07-10	14.0400	15.7000	14.0100	15.3800	+9.779%	261,132	+71.001%
2025-07-09	12.7100	14.2400	12.7100	14.0100	+11.014%	126,245	+87.723%
2025-07-08	12.0400	12.9455	11.9101	12.6200	+4.817%	143,261	+108.399%
2025-07-07	11.8700	12.8000	11.7100	12.0400	0.000%	295,290	+118.439%
2025-07-03	12.0600	12.5700	11.9517	12.0400	+2.034%	60,888	+118.439%
2025-07-02	11.4100	12.1700	11.1900	11.8000	+4.332%	188,192	+122.881%
2025-07-01	11.0500	11.9400	11.0500	11.3100	-0.528%	176,538	+132.538%
2025-06-30	11.4200	11.7700	11.3000	11.3700	-0.525%	98,324	+131.310%
2025-06-27	11.8800	12.0100	11.0500	11.4300	-3.218%	492,146	+130.096%
2025-06-26	11.5900	12.2600	11.5900	11.8100	+0.682%	84,347	+122.693%
2025-06-25	12.4100	12.5000	11.5600	11.7300	-5.250%	126,531	+124.211%
2025-06-24	11.0100	12.5180	10.8500	12.3800	+13.787%	110,738	+112.439%
2025-06-23	10.9400	10.9800	10.5050	10.8800	-0.366%	64,411	+141.728%
2025-06-20	11.1000	11.2900	10.5700	10.9200	-0.997%	104,160	+140.842%
2025-06-18	10.9400	11.3100	10.6550	11.0300	+0.731%	132,616	+138.441%
2025-06-17	11.1900	11.3900	10.8000	10.9500	-2.232%	130,448	+140.183%
2025-06-16	11.1900	11.5387	10.8000	11.2000	+0.089%	129,479	+134.821%
2025-06-13	11.0500	11.7194	10.7600	11.1900	+0.449%	101,124	+135.031%
2025-06-12	12.0100	12.2850	10.8000	11.1400	-7.934%	190,207	+136.086%
2025-06-11	13.3600	13.3900	11.8700	12.1000	-8.055%	101,219	+117.355%
2025-06-10	12.5800	13.7700	12.3344	13.1600	+3.541%	155,947	+99.848%
2025-06-09	12.9000	14.4300	12.0800	12.7100	+0.395%	88,800	+106.924%
2025-06-06	12.3300	13.1250	12.1900	12.6600	+2.676%	196,294	+107.741%
2025-06-05	13.0500	14.4799	12.3100	12.3300	-5.590%	180,520	+113.301%
2025-06-04	12.1200	14.7848	12.1100	13.0600	+6.699%	430,462	+101.378%
2025-06-03	9.6400	12.7400	9.1700	12.2400	+30.213%	689,889	+114.869%
2025-06-02	8.3900	9.6300	8.1950	9.4000	+13.664%	577,447	+179.787%
2025-05-30	8.5100	8.7870	7.7300	8.2700	-2.820%	417,110	+218.017%
2025-05-29	8.9100	9.0800	8.1300	8.5100	-10.515%	189,196	+209.048%
2025-05-28	10.0300	10.1500	9.3300	9.5100	-5.279%	138,069	+176.551%
2025-05-27	11.0200	11.2800	9.9100	10.0400	-7.209%	112,510	+161.952%
2025-05-23	10.9100	11.8171	10.7500	10.8200	-2.698%	206,082	+143.068%
2025-05-22	9.9300	11.3100	9.6000	11.1200	+10.757%	245,028	+136.511%
2025-05-21	10.2600	11.2000	9.9800	10.0400	-1.761%	176,170	+161.952%
2025-05-20	10.0900	10.3900	9.9000	10.2200	+0.294%	246,483	+157.339%
2025-05-19	9.7900	10.2900	9.5800	10.1900	+2.309%	151,674	+158.096%
2025-05-16	9.7600	10.2900	9.7600	9.9600	+2.101%	163,466	+164.056%
2025-05-15	9.6700	9.8100	9.2000	9.7550	+1.298%	105,524	+169.605%
2025-05-14	9.8900	10.0800	9.3950	9.6300	-3.604%	134,652	+173.105%
2025-05-13	10.7100	10.7900	9.8600	9.9900	-4.585%	105,358	+163.263%
2025-05-12	10.7900	10.8300	10.1000	10.4700	+2.146%	99,644	+151.194%
2025-05-09	10.6300	10.9600	10.1650	10.2500	-3.756%	68,932	+156.585%
2025-05-08	10.2200	11.1400	10.1100	10.6500	+4.207%	89,804	+146.948%
2025-05-07	10.4000	10.6700	10.1400	10.2200	-1.636%	134,620	+157.339%
2025-05-06	10.8200	11.1835	9.9900	10.3900	-5.373%	151,198	+153.128%
2025-05-05	11.3100	11.3700	10.9100	10.9800	-3.089%	107,590	+139.526%
2025-05-02	11.7600	12.3101	11.2700	11.3300	-1.221%	79,809	+132.127%
2025-05-01	11.5700	11.7500	10.9900	11.4700	+0.175%	119,811	+129.294%
2025-04-30	10.8400	11.7400	10.8100	11.4500	+3.573%	98,157	+129.694%
2025-04-29	11.2200	11.5300	10.9700	11.0550	-2.856%	80,423	+137.901%
2025-04-28	10.8100	12.2000	10.7050	11.3800	+7.156%	395,185	+131.107%
2025-04-25	10.9600	11.3100	10.4500	10.6200	-4.324%	72,054	+147.646%
2025-04-24	11.3400	11.6500	10.7800	11.1000	-2.460%	77,755	+136.937%
2025-04-23	11.8400	12.8500	11.3300	11.3800	-1.472%	176,172	+131.107%
2025-04-22	10.3000	11.8900	10.3000	11.5500	+11.272%	136,308	+127.706%
2025-04-21	9.9800	10.6450	9.8100	10.3800	+2.266%	118,746	+153.372%
2025-04-17	9.6200	10.3700	9.0100	10.1500	+3.996%	99,843	+159.113%
2025-04-16	9.5900	9.9283	9.0500	9.7600	+1.667%	76,025	+169.467%
2025-04-15	9.7800	10.0300	9.1800	9.6000	-2.439%	111,007	+173.958%
2025-04-14	9.4300	10.1150	9.1550	9.8400	+6.263%	238,609	+167.276%
2025-04-11	8.7000	9.2800	8.1556	9.2600	+7.300%	121,600	+184.017%
2025-04-10	8.5400	9.0500	8.0950	8.6300	-3.898%	117,028	+204.751%
2025-04-09	8.4000	9.5400	7.8000	8.9800	+2.982%	134,789	+192.873%
2025-04-08	10.2000	11.0162	8.6250	8.7200	-8.307%	301,868	+201.606%
2025-04-07	8.8500	9.9900	8.5400	9.5100	+5.784%	494,139	+176.551%
2025-04-04	7.9000	9.1400	7.8500	8.9900	+5.516%	343,370	+192.547%
2025-04-03	9.2100	9.6850	8.2600	8.5200	-14.458%	241,948	+208.685%
2025-04-02	9.3300	10.3900	9.1900	9.9600	+4.184%	160,520	+164.056%
2025-04-01	9.9400	9.9400	9.2500	9.5600	-4.686%	159,354	+175.105%
2025-03-31	9.9000	10.3300	9.3700	10.0300	-0.199%	159,839	+162.213%
2025-03-28	9.6900	10.1800	9.5800	10.0500	+3.608%	108,870	+161.692%
2025-03-27	9.6900	9.8450	9.1500	9.7000	0.000%	199,575	+171.134%
2025-03-26	9.9600	11.0663	9.4700	9.7000	-3.483%	182,832	+171.134%
2025-03-25	10.2500	10.3500	9.4100	10.0500	-1.663%	217,919	+161.692%
2025-03-24	9.9000	10.6000	9.7200	10.2200	+5.144%	230,401	+157.339%
2025-03-21	10.0400	10.2600	9.1107	9.7200	-3.953%	1,238,984	+170.576%
2025-03-20	9.5300	10.1800	9.2950	10.1200	+3.476%	249,302	+159.881%
2025-03-19	9.8900	10.3000	9.6777	9.7800	-1.511%	393,380	+168.916%
2025-03-18	10.1900	10.5400	9.5336	9.9300	-2.456%	169,288	+164.854%
2025-03-17	10.3900	10.8200	9.9350	10.1800	-3.140%	170,085	+158.350%
2025-03-14	10.4300	11.3427	10.2900	10.5100	+4.890%	184,243	+150.238%
2025-03-13	10.3000	10.5500	9.6700	10.0200	+0.100%	227,752	+162.475%
2025-03-12	9.4400	10.3500	9.2320	10.0100	+11.719%	295,377	+162.737%
2025-03-11	8.2700	9.2600	8.0600	8.9600	+8.343%	283,270	+193.527%
2025-03-10	8.4000	8.6600	7.9500	8.2700	-3.725%	352,475	+218.017%
2025-03-07	7.8000	8.6550	7.7500	8.5900	+6.312%	257,585	+206.170%
2025-03-06	9.9100	10.3400	7.4000	8.0800	-22.827%	486,301	+225.495%
2025-03-05	10.0200	10.6862	9.7010	10.4700	+4.805%	294,339	+151.194%
2025-03-04	6.6300	10.8500	6.4300	9.9900	+39.720%	1,241,781	+163.263%
2025-03-03	9.6500	9.8800	7.1300	7.1500	-28.714%	428,651	+267.832%
2025-02-28	10.7300	11.0000	9.7300	10.0300	-6.611%	455,094	+162.213%
2025-02-27	11.0500	11.4900	10.5200	10.7400	-2.717%	192,326	+144.879%
2025-02-26	11.7100	12.1600	11.0300	11.0400	-6.282%	289,850	+138.225%
2025-02-25	13.3100	13.6550	11.4300	11.7800	-11.027%	293,697	+123.260%
2025-02-24	12.8500	13.3800	12.3250	13.2400	+4.416%	353,971	+98.640%
2025-02-21	13.2100	13.2450	12.5000	12.6800	-2.462%	154,930	+107.413%
2025-02-20	13.5900	14.1300	12.9300	13.0000	-4.901%	100,767	+102.308%
2025-02-19	13.7800	14.6000	13.1650	13.6700	-2.635%	88,607	+92.392%
2025-02-18	15.9500	16.0400	14.0000	14.0400	-11.698%	83,395	+87.322%
2025-02-14	15.9200	16.5950	15.7450	15.9000	+0.824%	75,056	+65.409%
2025-02-13	15.7900	16.8450	15.4300	15.7700	-2.232%	78,753	+66.772%
2025-02-12	15.2400	16.4300	15.1200	16.1300	+2.478%	109,583	+63.050%
2025-02-11	16.1500	17.0500	15.5700	15.7400	-4.200%	115,885	+67.090%
2025-02-10	16.8800	16.8800	15.6800	16.4300	+1.860%	57,516	+60.073%
2025-02-07	16.6700	17.2700	15.6850	16.1300	-3.701%	112,237	+63.050%
2025-02-06	17.7600	18.0625	16.6600	16.7500	-4.558%	69,459	+57.015%
2025-02-05	17.9000	18.2675	16.8100	17.5500	-1.266%	65,735	+49.858%
2025-02-04	16.5800	18.0000	16.0200	17.7750	+7.078%	128,379	+47.961%
2025-02-03	15.6700	16.6700	15.2300	16.6000	+1.158%	140,562	+58.434%
2025-01-31	16.6600	17.3927	16.3050	16.4100	-1.441%	128,238	+60.268%
2025-01-30	15.8100	17.0600	15.3500	16.6500	+6.526%	86,324	+57.958%
2025-01-29	14.3000	15.7000	14.0453	15.6300	+8.316%	90,717	+68.266%
2025-01-28	13.6100	14.6600	13.1300	14.4300	+4.793%	63,948	+82.259%
2025-01-27	13.7000	14.1845	13.1000	13.7700	-0.935%	66,755	+90.995%
2025-01-24	14.1600	14.6200	13.7900	13.9000	-2.593%	61,519	+89.209%
2025-01-23	13.7200	14.5000	13.3100	14.2700	+3.556%	117,360	+84.303%
2025-01-22	13.1600	14.1000	13.1500	13.7800	+3.843%	104,238	+90.856%
2025-01-21	12.7400	13.5700	12.3750	13.2700	+4.571%	80,154	+98.191%
2025-01-17	12.7400	13.5200	12.5200	12.6900	+1.439%	77,616	+107.250%
2025-01-16	13.1900	13.3200	12.4700	12.5100	-6.222%	86,340	+110.232%
2025-01-15	13.5100	14.2500	12.9250	13.3400	+5.122%	73,353	+97.151%
2025-01-14	13.7700	14.6700	12.0948	12.6900	-9.162%	101,346	+107.250%
2025-01-13	14.0600	14.8000	12.9801	13.9700	-5.672%	141,904	+88.261%
2025-01-10	16.4800	16.4800	14.3000	14.8100	-11.264%	314,688	+77.583%
2025-01-08	17.5300	17.5300	16.3400	16.6900	-6.157%	45,212	+57.579%
2025-01-07	18.0000	18.2500	17.5400	17.7850	-1.140%	72,845	+47.877%
2025-01-06	19.7500	19.7500	17.9900	17.9900	-7.649%	59,792	+46.192%
2025-01-03	18.6200	19.6100	18.1500	19.4800	+5.927%	108,538	+35.010%
2025-01-02	18.0400	18.8800	17.8000	18.3900	+3.664%	84,524	+43.013%
2024-12-31	18.7000	19.2900	17.0100	17.7400	-4.056%	101,699	+48.253%
2024-12-30	18.7000	19.1500	18.0300	18.4900	-2.838%	80,836	+42.239%
2024-12-27	19.2500	20.2200	18.1300	19.0300	-1.297%	54,492	+38.203%
2024-12-26	18.2000	19.2800	18.2000	19.2800	+4.442%	71,146	+36.411%
2024-12-24	18.0200	18.4900	17.4100	18.4600	+2.385%	25,490	+42.470%
2024-12-23	18.0400	18.2200	17.0800	18.0300	-0.221%	47,066	+45.868%
2024-12-20	17.5700	19.0850	17.5200	18.0700	+1.176%	514,148	+45.545%
2024-12-19	18.7800	19.2450	17.5000	17.8600	-5.151%	130,393	+47.256%
2024-12-18	19.0000	20.2500	18.4400	18.8300	-1.259%	135,650	+39.671%
2024-12-17	18.4100	19.8550	18.2900	19.0700	+2.748%	107,799	+37.913%
2024-12-16	18.5400	19.9800	18.1400	18.5600	-1.119%	112,696	+41.703%
2024-12-13	18.8800	18.8800	17.7900	18.7700	-1.262%	142,072	+40.117%
2024-12-12	20.2500	20.2500	18.7900	19.0100	-6.123%	105,292	+38.348%
2024-12-11	20.6100	20.6150	19.6700	20.2500	-1.220%	368,619	+29.877%
2024-12-10	20.2300	21.1500	19.7600	20.5000	-0.146%	123,222	+28.293%
2024-12-09	20.8100	21.8600	20.2100	20.5300	+0.342%	109,794	+28.105%
2024-12-06	19.9100	20.5925	19.8550	20.4600	+0.937%	92,163	+28.543%
2024-12-05	21.5800	22.1600	19.8700	20.2700	-5.983%	116,540	+29.748%
2024-12-04	19.6300	21.7600	19.4400	21.5600	+7.692%	131,794	+21.985%
2024-12-03	24.4900	24.4900	19.5100	20.0200	-16.583%	165,252	+31.369%
2024-12-02	23.2000	24.1700	22.8800	24.0000	+5.079%	94,982	+9.583%
2024-11-29	22.7000	23.2000	21.9000	22.8400	+2.010%	29,883	+15.149%
2024-11-27	22.5200	23.9500	22.0663	22.3900	+0.224%	53,285	+17.463%
2024-11-26	22.3200	23.0700	22.0001	22.3400	+0.045%	118,380	+17.726%
2024-11-25	23.2600	24.1200	21.7300	22.3300	-3.291%	258,209	+17.779%
2024-11-22	22.8500	23.3550	22.6000	23.0900	+2.531%	63,793	+13.902%
2024-11-21	22.3300	23.4423	21.8850	22.5200	+1.487%	102,028	+16.785%
2024-11-20	22.2000	22.6050	21.9750	22.1900	-0.404%	124,948	+18.522%
2024-11-19	20.9100	22.5400	20.5250	22.2800	+4.454%	69,587	+18.043%
2024-11-18	21.2700	22.1750	20.9000	21.3300	+1.814%	122,031	+23.301%
2024-11-15	22.2000	22.6000	20.2000	20.9500	-4.686%	85,569	+25.537%
2024-11-14	21.8700	22.3650	21.0000	21.9800	+0.595%	95,597	+19.654%
2024-11-13	24.3800	25.4000	21.7800	21.8500	-9.934%	83,060	+20.366%
2024-11-12	26.5200	27.2600	23.6800	24.2600	-9.814%	91,880	+8.409%
2024-11-11	26.9500	27.0300	25.8600	26.9000	+0.787%	43,358	-2.230%
2024-11-08	26.9000	27.7650	26.2000	26.6900	-0.781%	63,200	-1.461%
2024-11-07	27.0100	28.0050	26.3300	26.9000	+2.868%	103,292	-2.230%
2024-11-06	24.8000	26.9700	23.9900	26.1500	+13.548%	104,119	+0.574%
2024-11-05	23.4900	23.5900	22.2700	23.0300	-2.498%	123,074	+14.199%
2024-11-04	24.5400	25.2100	23.4150	23.6200	-4.062%	53,420	+11.346%
2024-11-01	25.6150	25.6150	24.3300	24.6200	+0.367%	30,886	+6.824%
2024-10-31	26.9600	27.4800	23.9800	24.5300	-8.607%	61,667	+7.216%
2024-10-30	25.2600	27.2300	24.8900	26.8400	+5.794%	65,800	-2.012%
2024-10-29	25.1500	25.4000	24.4650	25.3700	+0.555%	38,541	+3.666%
2024-10-28	24.8200	25.4600	24.4500	25.2300	+4.170%	20,108	+4.241%
2024-10-25	24.9100	25.1500	23.6200	24.2200	-2.457%	63,458	+8.588%
2024-10-24	26.3200	26.3200	24.6000	24.8300	-3.983%	69,525	+5.920%
2024-10-23	25.0000	25.9100	24.6400	25.8600	+2.538%	55,230	+1.701%
2024-10-22	24.5600	25.8400	23.8100	25.2200	+2.023%	45,297	+4.282%
2024-10-21	25.9500	26.5500	23.3700	24.7200	-4.740%	97,399	+6.392%
2024-10-18	28.2300	29.2200	25.8900	25.9500	-7.487%	115,523	+1.349%
2024-10-17	29.2300	29.4800	27.8400	28.0500	-4.037%	110,764	-6.239%
2024-10-16	25.8900	29.7400	25.8800	29.2300	+12.944%	386,513	-10.024%
2024-10-15	24.4500	26.2100	24.1900	25.8800	+6.109%	104,410	+1.623%
2024-10-14	22.2000	24.6100	22.2000	24.3900	+10.612%	84,236	+7.831%
2024-10-11	20.3100	22.1400	20.3100	22.0500	+8.035%	103,896	+19.274%
2024-10-10	19.3600	20.5650	19.2000	20.4100	+4.720%	40,674	+28.858%
2024-10-09	19.5900	20.2882	19.4500	19.4900	-1.116%	43,498	+34.941%
2024-10-08	21.2700	21.4300	19.5150	19.7100	-6.321%	93,335	+33.435%
2024-10-07	20.6000	21.3300	20.6000	21.0400	+1.154%	103,076	+25.000%
2024-10-04	18.6300	20.9800	18.5600	20.8000	+13.413%	119,330	+26.442%
2024-10-03	18.7900	19.1400	18.1700	18.3400	-1.662%	134,602	+43.402%
2024-10-02	20.3000	20.7000	18.6400	18.6500	-8.173%	261,465	+41.019%
2024-10-01	20.3900	20.8800	19.8100	20.3100	-0.830%	91,719	+29.493%
2024-09-30	21.3100	21.9700	20.3000	20.4800	-3.985%	184,618	+28.418%
2024-09-27	20.8400	22.2400	20.4600	21.3300	+3.897%	126,726	+23.301%
2024-09-26	20.4600	20.9200	20.0600	20.5300	+1.033%	82,340	+28.105%
2024-09-25	21.4400	21.9100	20.1300	20.3200	-5.002%	70,395	+29.429%
2024-09-24	20.0400	22.0300	20.0400	21.3900	+6.207%	372,741	+22.955%
2024-09-23	21.5200	22.3900	20.0600	20.1400	-5.134%	264,975	+30.586%
2024-09-20	19.9800	21.6600	19.1200	21.2300	+4.840%	1,954,043	+23.881%
2024-09-19	21.3000	21.3000	19.6900	20.2500	-2.831%	221,862	+29.877%
2024-09-18	19.1500	21.8000	19.1500	20.8400	+9.627%	199,993	+26.200%
2024-09-17	19.0800	20.9400	18.6700	19.0100	+1.171%	152,872	+38.348%
2024-09-16	18.9600	19.8400	18.3700	18.7900	-1.105%	130,251	+39.968%
2024-09-13	19.0500	20.2500	18.0099	19.0000	+0.476%	98,644	+38.421%
2024-09-12	19.0500	19.7300	18.3500	18.9100	0.000%	92,981	+39.080%
2024-09-11	19.8100	20.0523	18.6200	18.9100	-4.205%	78,686	+39.080%
2024-09-10	19.8700	20.2400	19.1200	19.7400	+0.407%	140,961	+33.232%
2024-09-09	20.5900	20.9650	19.1150	19.6600	-3.296%	133,173	+33.774%
2024-09-06	21.7100	21.8700	20.0000	20.3300	-4.194%	162,619	+29.365%
2024-09-05	21.9300	22.3200	21.0769	21.2200	+0.094%	99,837	+23.940%
2024-09-04	20.1000	22.5300	20.1000	21.2000	+4.743%	151,620	+24.057%
2024-09-03	21.5000	21.7150	20.2200	20.2400	-6.943%	91,794	+29.941%
2024-08-30	19.8700	22.1000	19.8700	21.7500	+9.848%	108,491	+20.920%
2024-08-29	20.3000	21.0900	19.8000	19.8000	-1.883%	108,591	+32.828%
2024-08-28	20.8260	21.1400	20.0000	20.1800	-1.078%	71,632	+30.327%
2024-08-27	21.7200	21.9000	19.3001	20.4000	-6.807%	122,483	+28.922%
2024-08-26	22.2900	23.5200	21.8900	21.8900	-1.839%	121,368	+20.146%
2024-08-23	21.4500	22.7150	21.2400	22.3000	+5.139%	68,993	+17.937%
2024-08-22	22.4400	22.9800	20.9800	21.2100	-5.607%	60,505	+23.998%
2024-08-21	22.4400	22.6600	21.4700	22.4700	+2.136%	91,304	+17.045%
2024-08-20	21.3000	22.2800	20.6500	22.0000	+4.216%	62,079	+19.545%
2024-08-19	21.0800	21.5100	20.0000	21.1100	+1.442%	87,056	+24.586%
2024-08-16	20.1900	22.0000	19.7050	20.8100	+2.110%	83,928	+26.382%
2024-08-15	20.9200	21.3000	19.7500	20.3800	-0.098%	73,525	+29.048%
2024-08-14	20.7500	21.3900	20.2500	20.4000	+0.196%	39,610	+28.922%
2024-08-13	18.5200	21.0300	17.8600	20.3600	+11.440%	79,885	+29.175%
2024-08-12	18.8700	19.6400	17.5000	18.2700	-4.145%	160,911	+43.952%
2024-08-09	17.7400	21.4000	17.7400	19.0600	+2.694%	154,502	+37.985%
2024-08-08	18.7100	19.5350	16.5500	18.5600	-1.591%	284,171	+41.703%
2024-08-07	21.2000	21.3000	18.5201	18.8600	-10.870%	83,857	+39.449%
2024-08-06	20.8900	23.0000	18.8000	21.1600	+3.119%	70,760	+24.291%
2024-08-05	21.0000	21.4400	19.7200	20.5200	-7.065%	168,524	+28.168%
2024-08-02	20.2000	22.5500	19.3995	22.0800	+7.707%	100,518	+19.112%
2024-08-01	23.0200	23.0200	19.2900	20.5000	-9.771%	143,951	+28.293%
2024-07-31	21.1600	23.0065	20.5000	22.7200	+8.294%	179,685	+15.757%
2024-07-30	22.5200	23.2000	19.6499	20.9800	-7.168%	132,762	+25.357%
2024-07-29	22.8500	23.9800	22.0100	22.6000	-1.952%	31,225	+16.372%
2024-07-26	22.2400	23.6700	22.0100	23.0500	+3.782%	49,285	+14.100%
2024-07-25	19.9800	23.0000	19.4000	22.2100	+9.787%	66,391	+18.415%
2024-07-24	19.9200	21.9500	19.7000	20.2300	-0.590%	81,955	+30.005%
2024-07-23	20.0800	22.8700	19.6500	20.3500	-0.586%	122,002	+29.238%
2024-07-22	20.6600	21.7900	18.8550	20.4700	+1.740%	175,381	+28.481%
2024-07-19	23.5100	24.0200	19.6100	20.1200	-12.636%	229,479	+30.716%
2024-07-18	26.6000	26.6000	23.0300	23.0300	-11.931%	120,320	+14.199%
2024-07-17	28.0800	28.0800	24.7000	26.1500	-5.151%	155,947	+0.574%
2024-07-16	24.9000	27.5700	24.2600	27.5700	+10.280%	120,854	-4.606%
2024-07-15	25.4500	27.0000	22.9629	25.0000	-2.610%	95,658	+5.200%
2024-07-12	25.8600	26.6400	24.4000	25.6700	-0.850%	88,381	+2.454%
2024-07-11	23.6400	27.1400	23.6200	25.8900	+8.599%	233,799	+1.584%
2024-07-10	25.6500	26.2000	23.8400	23.8400	-7.847%	190,566	+10.319%
2024-07-09	24.0200	26.9200	24.0000	25.8700	+6.593%	81,542	+1.662%
2024-07-08	23.6200	24.9000	23.5500	24.2700	+1.421%	49,604	+8.364%
2024-07-05	24.1400	24.6965	22.9400	23.9300	+2.704%	171,026	+9.904%
2024-07-03	25.4900	25.4900	23.0250	23.3000	-6.837%	248,079	+12.876%
2024-07-02	25.6300	26.7448	24.6600	25.0100	-1.690%	227,599	+5.158%
2024-07-01	23.9700	26.5900	22.5500	25.4400	+9.372%	376,851	+3.381%
2024-06-28	22.9500	24.0800	22.4950	23.2600	+1.439%	181,441	+13.070%
2024-06-27	24.0500	24.9100	22.5400	22.9300	-1.419%	169,653	+14.697%
2024-06-26	22.3200	24.0900	22.1600	23.2600	+2.467%	110,098	+13.070%
2024-06-25	22.9000	24.3700	21.7800	22.7000	+1.794%	113,254	+15.859%
2024-06-24	21.9700	23.1275	21.3135	22.3000	+1.042%	52,610	+17.937%
2024-06-21	21.2600	23.7500	21.2000	22.0700	-0.496%	506,801	+19.166%
2024-06-20	25.3500	25.4299	21.0500	22.1800	-12.263%	404,703	+18.575%
2024-06-18	24.5700	26.4550	24.5700	25.2800	-0.394%	581,716	+4.035%
2024-06-17	25.7300	25.7300	24.2500	25.3800	+4.444%	194,085	+3.625%
2024-06-14	22.5500	25.7700	21.3000	24.3000	+5.423%	368,060	+8.230%
2024-06-13	22.0900	24.5500	20.5001	23.0500	+1.408%	159,247	+14.100%
2024-06-12	22.0000	24.0000	19.0000	22.7300	+9.017%	278,575	+15.706%
2024-06-11	27.1100	27.1100	20.3200	20.8500	-20.389%	464,334	+26.139%
2024-06-10	20.2200	26.4400	20.2200	26.1900	+25.913%	280,038	+0.420%
2024-06-07	18.0000	22.2800	18.0000	20.8000	0.000%	1,777,794	+26.442%

.dark-mode .NsVYFm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NsVYFm{ color: #333333; background-color: white; border: 2px solid #333333; }RAPPRapport Therapeutics, Inc. Common Stockstock NASDAQ

RAPP
Rapport Therapeutics, Inc. Common Stock
stock NASDAQ