Dark

RAPP
Rapport Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Dec 5, 2025 3:59:54 PM EST

29.48USD+2.718%(+0.78)413,623

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-28.70)0

After-hours

Dec 4, 2025 4:03:30 PM EST

28.70USD-0.104%(-0.03)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	29.0000	30.1150	28.8000	29.5000	+2.787%	413,623	0.000%
2025-12-04	27.9000	29.3200	27.3800	28.7000	+3.386%	474,363	+2.787%
2025-12-03	27.2600	28.3600	27.2600	27.7600	+2.360%	384,981	+6.268%
2025-12-02	28.4900	29.1000	26.9200	27.1200	-5.009%	400,063	+8.776%
2025-12-01	29.3600	29.8750	28.0500	28.5500	-3.904%	292,928	+3.327%
2025-11-28	29.7700	30.4400	28.9000	29.7100	+0.951%	281,949	-0.707%
2025-11-26	28.2900	30.2400	28.2500	29.4300	+2.974%	371,135	+0.238%
2025-11-25	28.1800	29.4800	27.5900	28.5800	+0.918%	358,479	+3.219%
2025-11-24	27.6600	28.5900	27.1700	28.3200	+3.927%	890,682	+4.167%
2025-11-21	26.6100	28.2900	26.0500	27.2500	+1.490%	469,979	+8.257%
2025-11-20	27.4600	29.1000	26.8300	26.8500	-0.112%	447,238	+9.870%
2025-11-19	25.8900	27.8000	25.6550	26.8800	+6.161%	263,557	+9.747%
2025-11-18	25.1000	25.6600	24.4400	25.3200	+0.836%	190,920	+16.509%
2025-11-17	24.3800	25.8700	23.7500	25.1100	+3.037%	320,657	+17.483%
2025-11-14	24.2500	25.4300	24.0200	24.3700	-1.216%	282,767	+21.050%
2025-11-13	24.9800	25.7500	24.0000	24.6700	-1.986%	275,979	+19.578%
2025-11-12	25.6900	25.9650	24.9600	25.1700	-1.294%	289,558	+17.203%
2025-11-11	24.8600	25.7500	24.0900	25.5000	+2.348%	320,305	+15.686%
2025-11-10	26.4400	26.4400	24.5700	24.9150	-2.903%	493,985	+18.403%
2025-11-07	26.4600	26.4600	24.1700	25.6600	+1.183%	554,310	+14.965%
2025-11-06	26.5000	27.2800	25.2700	25.3600	-3.095%	359,084	+16.325%
2025-11-05	26.6500	26.8799	25.1650	26.1700	-1.801%	462,826	+12.724%
2025-11-04	26.4100	27.2200	25.6900	26.6500	-1.076%	334,913	+10.694%
2025-11-03	28.7600	29.4900	26.3500	26.9400	-6.879%	466,946	+9.503%
2025-10-31	26.7700	29.1850	26.4300	28.9300	+7.626%	415,302	+1.970%
2025-10-30	27.0900	28.5100	25.9537	26.8800	-1.862%	280,304	+9.747%
2025-10-29	28.9600	29.2100	27.3600	27.3900	-5.421%	307,115	+7.704%
2025-10-28	26.5600	29.0000	26.1342	28.9600	+9.366%	438,685	+1.865%
2025-10-27	26.1900	26.9100	26.0000	26.4800	+2.121%	550,921	+11.405%
2025-10-24	26.7800	26.7800	25.7750	25.9300	-0.993%	349,590	+13.768%
2025-10-23	24.8900	26.1900	24.8300	26.1900	+5.181%	310,140	+12.638%
2025-10-22	26.8700	27.1700	24.7400	24.9000	-7.020%	304,249	+18.474%
2025-10-21	26.5500	27.0000	25.8700	26.7800	+1.324%	373,363	+10.157%
2025-10-20	25.0900	26.4800	24.9600	26.4300	+5.762%	450,965	+11.616%
2025-10-17	24.5200	25.3100	24.2500	24.9900	+0.483%	326,152	+18.047%
2025-10-16	26.2200	27.0300	24.2400	24.8700	-3.530%	278,528	+18.617%
2025-10-15	25.2900	26.5450	25.1700	25.7800	+3.617%	450,805	+14.430%
2025-10-14	25.9800	26.7500	24.8700	24.8800	-5.002%	382,703	+18.569%
2025-10-13	26.3700	27.3000	25.9500	26.1900	-1.170%	632,687	+12.638%
2025-10-10	26.7900	27.4200	25.7900	26.5000	-0.898%	519,170	+11.321%
2025-10-09	27.1000	27.7200	26.7100	26.7400	-1.183%	211,551	+10.322%
2025-10-08	27.0000	27.3300	26.0300	27.0600	+2.345%	533,259	+9.017%
2025-10-07	27.6400	27.6857	26.3250	26.4400	-4.686%	332,962	+11.573%
2025-10-06	29.0200	29.2450	27.4250	27.7400	-2.803%	293,250	+6.345%
2025-10-03	28.7100	29.1800	27.9869	28.5400	0.000%	219,306	+3.364%
2025-10-02	28.6700	29.5628	26.0000	28.5400	-0.453%	553,271	+3.364%
2025-10-01	28.5900	30.5790	28.1700	28.6700	-3.468%	647,152	+2.895%
2025-09-30	27.9700	30.7200	27.2500	29.7000	+6.185%	819,801	-0.673%
2025-09-29	26.8400	28.4300	26.3300	27.9700	+5.190%	837,359	+5.470%
2025-09-26	24.9200	26.6750	24.6000	26.5900	+6.488%	1,131,091	+10.944%
2025-09-25	26.4900	26.8200	24.6500	24.9700	-7.381%	621,102	+18.142%
2025-09-24	26.5500	27.6550	25.7594	26.9600	+1.163%	670,479	+9.421%
2025-09-23	26.2100	27.9400	26.0550	26.6500	+2.068%	504,613	+10.694%
2025-09-22	26.2500	26.9150	25.5500	26.1100	-0.948%	417,485	+12.984%
2025-09-19	27.3500	28.5165	26.2500	26.3600	-3.620%	1,504,679	+11.912%
2025-09-18	26.0500	27.3900	25.9600	27.3500	+3.992%	432,689	+7.861%
2025-09-17	25.8300	27.2500	25.6500	26.3000	+0.420%	766,264	+12.167%
2025-09-16	25.7400	26.5000	24.4300	26.1900	+5.904%	1,361,984	+12.638%
2025-09-15	23.7600	25.2000	23.4100	24.7300	+4.082%	881,026	+19.288%
2025-09-12	24.2500	25.1400	22.7300	23.7600	+2.414%	1,667,598	+24.158%
2025-09-11	22.3500	23.3100	22.0600	23.2000	+3.571%	2,055,673	+27.155%
2025-09-10	24.0900	24.7000	22.3600	22.4000	-20.086%	6,084,963	+31.696%
2025-09-09	31.9200	32.9991	27.3000	28.0300	-10.931%	1,708,026	+5.244%
2025-09-08	38.4200	42.2685	27.0520	31.4700	+119.150%	13,877,633	-6.260%
2025-09-05	15.4400	16.0000	14.2100	14.3600	-6.450%	389,359	+105.432%
2025-09-04	14.9900	15.7557	14.1100	15.3500	+2.061%	164,909	+92.182%
2025-09-03	15.5300	16.9800	14.8412	15.0400	-8.125%	206,391	+96.144%
2025-09-02	17.7000	17.7000	14.8000	16.3700	-7.147%	531,036	+80.208%
2025-08-29	16.8000	17.9900	16.0900	17.6300	+4.940%	387,003	+67.328%
2025-08-28	15.9000	17.7600	15.2550	16.8000	+12.224%	478,951	+75.595%
2025-08-27	15.9200	16.0300	14.7900	14.9700	-6.496%	148,855	+97.061%
2025-08-26	14.6300	16.1000	14.6300	16.0100	+9.433%	427,329	+84.260%
2025-08-25	14.7400	14.9600	14.3000	14.6300	-0.948%	98,699	+101.640%
2025-08-22	15.0500	15.7100	14.7300	14.7700	-1.072%	182,187	+99.729%
2025-08-21	14.4700	15.2300	13.9000	14.9300	+4.260%	126,316	+97.589%
2025-08-20	14.3300	14.6600	13.9301	14.3200	+0.562%	101,808	+106.006%
2025-08-19	14.4800	14.7500	13.8600	14.2400	-2.399%	154,770	+107.163%
2025-08-18	14.8000	15.6400	14.2500	14.5900	-0.782%	134,122	+102.193%
2025-08-15	15.1600	16.4100	14.6500	14.7050	-1.573%	146,288	+100.612%
2025-08-14	15.4000	15.4400	14.7000	14.9400	-4.231%	109,059	+97.456%
2025-08-13	15.7000	16.1300	15.4200	15.6000	+0.386%	145,383	+89.103%
2025-08-12	14.2800	15.8700	14.2800	15.5400	+8.824%	223,910	+89.833%
2025-08-11	14.3500	15.4900	14.0900	14.2800	-1.856%	165,822	+106.583%
2025-08-08	15.4100	16.0050	14.5500	14.5500	-5.581%	104,519	+102.749%
2025-08-07	14.6100	15.5950	13.6200	15.4100	+5.476%	334,278	+91.434%
2025-08-06	14.8300	15.8800	14.0301	14.6100	+1.247%	107,424	+101.916%
2025-08-05	14.1200	15.2000	13.8700	14.4300	+2.778%	206,792	+104.435%
2025-08-04	14.3600	14.8800	13.9300	14.0400	-0.777%	143,799	+110.114%
2025-08-01	14.0800	15.0600	13.8800	14.1500	-1.462%	124,430	+108.481%
2025-07-31	14.6200	15.7517	14.1610	14.3600	-3.169%	115,225	+105.432%
2025-07-30	15.4000	15.9400	14.4200	14.8300	-3.826%	122,920	+98.921%
2025-07-29	16.7800	17.0506	15.3000	15.4200	-7.885%	213,219	+91.310%
2025-07-28	16.3300	17.4500	15.8200	16.7400	+4.299%	136,616	+76.225%
2025-07-25	16.5500	16.7400	15.4400	16.0500	-3.430%	138,431	+83.801%
2025-07-24	15.3400	17.2404	15.2000	16.6200	+7.226%	188,908	+77.497%
2025-07-23	15.2000	15.7200	14.8600	15.5000	+1.974%	166,390	+90.323%
2025-07-22	14.4600	15.2200	14.0950	15.2000	+5.629%	199,905	+94.079%
2025-07-21	14.6800	15.8900	14.3360	14.3900	-1.975%	151,103	+105.003%
2025-07-18	15.0600	15.9100	14.5200	14.6800	-1.078%	137,409	+100.954%
2025-07-17	15.4400	16.3200	14.6000	14.8400	-2.497%	215,246	+98.787%
2025-07-16	14.5300	15.3550	14.2416	15.2200	+5.841%	141,978	+93.824%
2025-07-15	14.6800	15.0600	13.4300	14.3800	-1.709%	180,924	+105.146%
2025-07-14	14.5600	15.3000	14.1653	14.6300	+0.205%	143,486	+101.640%
2025-07-11	15.2900	15.7000	14.1650	14.6000	-5.072%	142,758	+102.055%
2025-07-10	14.0400	15.7000	14.0100	15.3800	+9.779%	261,132	+91.808%
2025-07-09	12.7100	14.2400	12.7100	14.0100	+11.014%	126,245	+110.564%
2025-07-08	12.0400	12.9455	11.9101	12.6200	+4.817%	143,261	+133.756%
2025-07-07	11.8700	12.8000	11.7100	12.0400	0.000%	295,290	+145.017%
2025-07-03	12.0600	12.5700	11.9517	12.0400	+2.034%	60,888	+145.017%
2025-07-02	11.4100	12.1700	11.1900	11.8000	+4.332%	188,192	+150.000%
2025-07-01	11.0500	11.9400	11.0500	11.3100	-0.528%	176,538	+160.831%
2025-06-30	11.4200	11.7700	11.3000	11.3700	-0.525%	98,324	+159.455%
2025-06-27	11.8800	12.0100	11.0500	11.4300	-3.218%	492,146	+158.093%
2025-06-26	11.5900	12.2600	11.5900	11.8100	+0.682%	84,347	+149.788%
2025-06-25	12.4100	12.5000	11.5600	11.7300	-5.250%	126,531	+151.492%
2025-06-24	11.0100	12.5180	10.8500	12.3800	+13.787%	110,738	+138.288%
2025-06-23	10.9400	10.9800	10.5050	10.8800	-0.366%	64,411	+171.140%
2025-06-20	11.1000	11.2900	10.5700	10.9200	-0.997%	104,160	+170.147%
2025-06-18	10.9400	11.3100	10.6550	11.0300	+0.731%	132,616	+167.452%
2025-06-17	11.1900	11.3900	10.8000	10.9500	-2.232%	130,448	+169.406%
2025-06-16	11.1900	11.5387	10.8000	11.2000	+0.089%	129,479	+163.393%
2025-06-13	11.0500	11.7194	10.7600	11.1900	+0.449%	101,124	+163.628%
2025-06-12	12.0100	12.2850	10.8000	11.1400	-7.934%	190,207	+164.811%
2025-06-11	13.3600	13.3900	11.8700	12.1000	-8.055%	101,219	+143.802%
2025-06-10	12.5800	13.7700	12.3344	13.1600	+3.541%	155,947	+124.164%
2025-06-09	12.9000	14.4300	12.0800	12.7100	+0.395%	88,800	+132.101%
2025-06-06	12.3300	13.1250	12.1900	12.6600	+2.676%	196,294	+133.017%
2025-06-05	13.0500	14.4799	12.3100	12.3300	-5.590%	180,520	+139.254%
2025-06-04	12.1200	14.7848	12.1100	13.0600	+6.699%	430,462	+125.881%
2025-06-03	9.6400	12.7400	9.1700	12.2400	+30.213%	689,889	+141.013%
2025-06-02	8.3900	9.6300	8.1950	9.4000	+13.664%	577,447	+213.830%
2025-05-30	8.5100	8.7870	7.7300	8.2700	-2.820%	417,110	+256.711%
2025-05-29	8.9100	9.0800	8.1300	8.5100	-10.515%	189,196	+246.651%
2025-05-28	10.0300	10.1500	9.3300	9.5100	-5.279%	138,069	+210.200%
2025-05-27	11.0200	11.2800	9.9100	10.0400	-7.209%	112,510	+193.825%
2025-05-23	10.9100	11.8171	10.7500	10.8200	-2.698%	206,082	+172.643%
2025-05-22	9.9300	11.3100	9.6000	11.1200	+10.757%	245,028	+165.288%
2025-05-21	10.2600	11.2000	9.9800	10.0400	-1.761%	176,170	+193.825%
2025-05-20	10.0900	10.3900	9.9000	10.2200	+0.294%	246,483	+188.650%
2025-05-19	9.7900	10.2900	9.5800	10.1900	+2.309%	151,674	+189.500%
2025-05-16	9.7600	10.2900	9.7600	9.9600	+2.101%	163,466	+196.185%
2025-05-15	9.6700	9.8100	9.2000	9.7550	+1.298%	105,524	+202.409%
2025-05-14	9.8900	10.0800	9.3950	9.6300	-3.604%	134,652	+206.334%
2025-05-13	10.7100	10.7900	9.8600	9.9900	-4.585%	105,358	+195.295%
2025-05-12	10.7900	10.8300	10.1000	10.4700	+2.146%	99,644	+181.757%
2025-05-09	10.6300	10.9600	10.1650	10.2500	-3.756%	68,932	+187.805%
2025-05-08	10.2200	11.1400	10.1100	10.6500	+4.207%	89,804	+176.995%
2025-05-07	10.4000	10.6700	10.1400	10.2200	-1.636%	134,620	+188.650%
2025-05-06	10.8200	11.1835	9.9900	10.3900	-5.373%	151,198	+183.927%
2025-05-05	11.3100	11.3700	10.9100	10.9800	-3.089%	107,590	+168.670%
2025-05-02	11.7600	12.3101	11.2700	11.3300	-1.221%	79,809	+160.371%
2025-05-01	11.5700	11.7500	10.9900	11.4700	+0.175%	119,811	+157.193%
2025-04-30	10.8400	11.7400	10.8100	11.4500	+3.573%	98,157	+157.642%
2025-04-29	11.2200	11.5300	10.9700	11.0550	-2.856%	80,423	+166.848%
2025-04-28	10.8100	12.2000	10.7050	11.3800	+7.156%	395,185	+159.227%
2025-04-25	10.9600	11.3100	10.4500	10.6200	-4.324%	72,054	+177.778%
2025-04-24	11.3400	11.6500	10.7800	11.1000	-2.460%	77,755	+165.766%
2025-04-23	11.8400	12.8500	11.3300	11.3800	-1.472%	176,172	+159.227%
2025-04-22	10.3000	11.8900	10.3000	11.5500	+11.272%	136,308	+155.411%
2025-04-21	9.9800	10.6450	9.8100	10.3800	+2.266%	118,746	+184.200%
2025-04-17	9.6200	10.3700	9.0100	10.1500	+3.996%	99,843	+190.640%
2025-04-16	9.5900	9.9283	9.0500	9.7600	+1.667%	76,025	+202.254%
2025-04-15	9.7800	10.0300	9.1800	9.6000	-2.439%	111,007	+207.292%
2025-04-14	9.4300	10.1150	9.1550	9.8400	+6.263%	238,609	+199.797%
2025-04-11	8.7000	9.2800	8.1556	9.2600	+7.300%	121,600	+218.575%
2025-04-10	8.5400	9.0500	8.0950	8.6300	-3.898%	117,028	+241.831%
2025-04-09	8.4000	9.5400	7.8000	8.9800	+2.982%	134,789	+228.508%
2025-04-08	10.2000	11.0162	8.6250	8.7200	-8.307%	301,868	+238.303%
2025-04-07	8.8500	9.9900	8.5400	9.5100	+5.784%	494,139	+210.200%
2025-04-04	7.9000	9.1400	7.8500	8.9900	+5.516%	343,370	+228.142%
2025-04-03	9.2100	9.6850	8.2600	8.5200	-14.458%	241,948	+246.244%
2025-04-02	9.3300	10.3900	9.1900	9.9600	+4.184%	160,520	+196.185%
2025-04-01	9.9400	9.9400	9.2500	9.5600	-4.686%	159,354	+208.577%
2025-03-31	9.9000	10.3300	9.3700	10.0300	-0.199%	159,839	+194.118%
2025-03-28	9.6900	10.1800	9.5800	10.0500	+3.608%	108,870	+193.532%
2025-03-27	9.6900	9.8450	9.1500	9.7000	0.000%	199,575	+204.124%
2025-03-26	9.9600	11.0663	9.4700	9.7000	-3.483%	182,832	+204.124%
2025-03-25	10.2500	10.3500	9.4100	10.0500	-1.663%	217,919	+193.532%
2025-03-24	9.9000	10.6000	9.7200	10.2200	+5.144%	230,401	+188.650%
2025-03-21	10.0400	10.2600	9.1107	9.7200	-3.953%	1,238,984	+203.498%
2025-03-20	9.5300	10.1800	9.2950	10.1200	+3.476%	249,302	+191.502%
2025-03-19	9.8900	10.3000	9.6777	9.7800	-1.511%	393,380	+201.636%
2025-03-18	10.1900	10.5400	9.5336	9.9300	-2.456%	169,288	+197.080%
2025-03-17	10.3900	10.8200	9.9350	10.1800	-3.140%	170,085	+189.784%
2025-03-14	10.4300	11.3427	10.2900	10.5100	+4.890%	184,243	+180.685%
2025-03-13	10.3000	10.5500	9.6700	10.0200	+0.100%	227,752	+194.411%
2025-03-12	9.4400	10.3500	9.2320	10.0100	+11.719%	295,377	+194.705%
2025-03-11	8.2700	9.2600	8.0600	8.9600	+8.343%	283,270	+229.241%
2025-03-10	8.4000	8.6600	7.9500	8.2700	-3.725%	352,475	+256.711%
2025-03-07	7.8000	8.6550	7.7500	8.5900	+6.312%	257,585	+243.423%
2025-03-06	9.9100	10.3400	7.4000	8.0800	-22.827%	486,301	+265.099%
2025-03-05	10.0200	10.6862	9.7010	10.4700	+4.805%	294,339	+181.757%
2025-03-04	6.6300	10.8500	6.4300	9.9900	+39.720%	1,241,781	+195.295%
2025-03-03	9.6500	9.8800	7.1300	7.1500	-28.714%	428,651	+312.587%
2025-02-28	10.7300	11.0000	9.7300	10.0300	-6.611%	455,094	+194.118%
2025-02-27	11.0500	11.4900	10.5200	10.7400	-2.717%	192,326	+174.674%
2025-02-26	11.7100	12.1600	11.0300	11.0400	-6.282%	289,850	+167.210%
2025-02-25	13.3100	13.6550	11.4300	11.7800	-11.027%	293,697	+150.424%
2025-02-24	12.8500	13.3800	12.3250	13.2400	+4.416%	353,971	+122.810%
2025-02-21	13.2100	13.2450	12.5000	12.6800	-2.462%	154,930	+132.650%
2025-02-20	13.5900	14.1300	12.9300	13.0000	-4.901%	100,767	+126.923%
2025-02-19	13.7800	14.6000	13.1650	13.6700	-2.635%	88,607	+115.801%
2025-02-18	15.9500	16.0400	14.0000	14.0400	-11.698%	83,395	+110.114%
2025-02-14	15.9200	16.5950	15.7450	15.9000	+0.824%	75,056	+85.535%
2025-02-13	15.7900	16.8450	15.4300	15.7700	-2.232%	78,753	+87.064%
2025-02-12	15.2400	16.4300	15.1200	16.1300	+2.478%	109,583	+82.889%
2025-02-11	16.1500	17.0500	15.5700	15.7400	-4.200%	115,885	+87.421%
2025-02-10	16.8800	16.8800	15.6800	16.4300	+1.860%	57,516	+79.550%
2025-02-07	16.6700	17.2700	15.6850	16.1300	-3.701%	112,237	+82.889%
2025-02-06	17.7600	18.0625	16.6600	16.7500	-4.558%	69,459	+76.119%
2025-02-05	17.9000	18.2675	16.8100	17.5500	-1.266%	65,735	+68.091%
2025-02-04	16.5800	18.0000	16.0200	17.7750	+7.078%	128,379	+65.963%
2025-02-03	15.6700	16.6700	15.2300	16.6000	+1.158%	140,562	+77.711%
2025-01-31	16.6600	17.3927	16.3050	16.4100	-1.441%	128,238	+79.768%
2025-01-30	15.8100	17.0600	15.3500	16.6500	+6.526%	86,324	+77.177%
2025-01-29	14.3000	15.7000	14.0453	15.6300	+8.316%	90,717	+88.740%
2025-01-28	13.6100	14.6600	13.1300	14.4300	+4.793%	63,948	+104.435%
2025-01-27	13.7000	14.1845	13.1000	13.7700	-0.935%	66,755	+114.234%
2025-01-24	14.1600	14.6200	13.7900	13.9000	-2.593%	61,519	+112.230%
2025-01-23	13.7200	14.5000	13.3100	14.2700	+3.556%	117,360	+106.727%
2025-01-22	13.1600	14.1000	13.1500	13.7800	+3.843%	104,238	+114.078%
2025-01-21	12.7400	13.5700	12.3750	13.2700	+4.571%	80,154	+122.306%
2025-01-17	12.7400	13.5200	12.5200	12.6900	+1.439%	77,616	+132.467%
2025-01-16	13.1900	13.3200	12.4700	12.5100	-6.222%	86,340	+135.811%
2025-01-15	13.5100	14.2500	12.9250	13.3400	+5.122%	73,353	+121.139%
2025-01-14	13.7700	14.6700	12.0948	12.6900	-9.162%	101,346	+132.467%
2025-01-13	14.0600	14.8000	12.9801	13.9700	-5.672%	141,904	+111.167%
2025-01-10	16.4800	16.4800	14.3000	14.8100	-11.264%	314,688	+99.190%
2025-01-08	17.5300	17.5300	16.3400	16.6900	-6.157%	45,212	+76.753%
2025-01-07	18.0000	18.2500	17.5400	17.7850	-1.140%	72,845	+65.870%
2025-01-06	19.7500	19.7500	17.9900	17.9900	-7.649%	59,792	+63.980%
2025-01-03	18.6200	19.6100	18.1500	19.4800	+5.927%	108,538	+51.437%
2025-01-02	18.0400	18.8800	17.8000	18.3900	+3.664%	84,524	+60.413%
2024-12-31	18.7000	19.2900	17.0100	17.7400	-4.056%	101,699	+66.291%
2024-12-30	18.7000	19.1500	18.0300	18.4900	-2.838%	80,836	+59.546%
2024-12-27	19.2500	20.2200	18.1300	19.0300	-1.297%	54,492	+55.018%
2024-12-26	18.2000	19.2800	18.2000	19.2800	+4.442%	71,146	+53.008%
2024-12-24	18.0200	18.4900	17.4100	18.4600	+2.385%	25,490	+59.805%
2024-12-23	18.0400	18.2200	17.0800	18.0300	-0.221%	47,066	+63.616%
2024-12-20	17.5700	19.0850	17.5200	18.0700	+1.176%	514,148	+63.254%
2024-12-19	18.7800	19.2450	17.5000	17.8600	-5.151%	130,393	+65.174%
2024-12-18	19.0000	20.2500	18.4400	18.8300	-1.259%	135,650	+56.665%
2024-12-17	18.4100	19.8550	18.2900	19.0700	+2.748%	107,799	+54.693%
2024-12-16	18.5400	19.9800	18.1400	18.5600	-1.119%	112,696	+58.944%
2024-12-13	18.8800	18.8800	17.7900	18.7700	-1.262%	142,072	+57.166%
2024-12-12	20.2500	20.2500	18.7900	19.0100	-6.123%	105,292	+55.181%
2024-12-11	20.6100	20.6150	19.6700	20.2500	-1.220%	368,619	+45.679%
2024-12-10	20.2300	21.1500	19.7600	20.5000	-0.146%	123,222	+43.902%
2024-12-09	20.8100	21.8600	20.2100	20.5300	+0.342%	109,794	+43.692%
2024-12-06	19.9100	20.5925	19.8550	20.4600	+0.937%	92,163	+44.184%
2024-12-05	21.5800	22.1600	19.8700	20.2700	-5.983%	116,540	+45.535%
2024-12-04	19.6300	21.7600	19.4400	21.5600	+7.692%	131,794	+36.827%
2024-12-03	24.4900	24.4900	19.5100	20.0200	-16.583%	165,252	+47.353%
2024-12-02	23.2000	24.1700	22.8800	24.0000	+5.079%	94,982	+22.917%
2024-11-29	22.7000	23.2000	21.9000	22.8400	+2.010%	29,883	+29.159%
2024-11-27	22.5200	23.9500	22.0663	22.3900	+0.224%	53,285	+31.755%
2024-11-26	22.3200	23.0700	22.0001	22.3400	+0.045%	118,380	+32.050%
2024-11-25	23.2600	24.1200	21.7300	22.3300	-3.291%	258,209	+32.109%
2024-11-22	22.8500	23.3550	22.6000	23.0900	+2.531%	63,793	+27.761%
2024-11-21	22.3300	23.4423	21.8850	22.5200	+1.487%	102,028	+30.995%
2024-11-20	22.2000	22.6050	21.9750	22.1900	-0.404%	124,948	+32.943%
2024-11-19	20.9100	22.5400	20.5250	22.2800	+4.454%	69,587	+32.406%
2024-11-18	21.2700	22.1750	20.9000	21.3300	+1.814%	122,031	+38.303%
2024-11-15	22.2000	22.6000	20.2000	20.9500	-4.686%	85,569	+40.811%
2024-11-14	21.8700	22.3650	21.0000	21.9800	+0.595%	95,597	+34.213%
2024-11-13	24.3800	25.4000	21.7800	21.8500	-9.934%	83,060	+35.011%
2024-11-12	26.5200	27.2600	23.6800	24.2600	-9.814%	91,880	+21.599%
2024-11-11	26.9500	27.0300	25.8600	26.9000	+0.787%	43,358	+9.665%
2024-11-08	26.9000	27.7650	26.2000	26.6900	-0.781%	63,200	+10.528%
2024-11-07	27.0100	28.0050	26.3300	26.9000	+2.868%	103,292	+9.665%
2024-11-06	24.8000	26.9700	23.9900	26.1500	+13.548%	104,119	+12.811%
2024-11-05	23.4900	23.5900	22.2700	23.0300	-2.498%	123,074	+28.094%
2024-11-04	24.5400	25.2100	23.4150	23.6200	-4.062%	53,420	+24.894%
2024-11-01	25.6150	25.6150	24.3300	24.6200	+0.367%	30,886	+19.821%
2024-10-31	26.9600	27.4800	23.9800	24.5300	-8.607%	61,667	+20.261%
2024-10-30	25.2600	27.2300	24.8900	26.8400	+5.794%	65,800	+9.911%
2024-10-29	25.1500	25.4000	24.4650	25.3700	+0.555%	38,541	+16.279%
2024-10-28	24.8200	25.4600	24.4500	25.2300	+4.170%	20,108	+16.924%
2024-10-25	24.9100	25.1500	23.6200	24.2200	-2.457%	63,458	+21.800%
2024-10-24	26.3200	26.3200	24.6000	24.8300	-3.983%	69,525	+18.808%
2024-10-23	25.0000	25.9100	24.6400	25.8600	+2.538%	55,230	+14.076%
2024-10-22	24.5600	25.8400	23.8100	25.2200	+2.023%	45,297	+16.971%
2024-10-21	25.9500	26.5500	23.3700	24.7200	-4.740%	97,399	+19.337%
2024-10-18	28.2300	29.2200	25.8900	25.9500	-7.487%	115,523	+13.680%
2024-10-17	29.2300	29.4800	27.8400	28.0500	-4.037%	110,764	+5.169%
2024-10-16	25.8900	29.7400	25.8800	29.2300	+12.944%	386,513	+0.924%
2024-10-15	24.4500	26.2100	24.1900	25.8800	+6.109%	104,410	+13.988%
2024-10-14	22.2000	24.6100	22.2000	24.3900	+10.612%	84,236	+20.951%
2024-10-11	20.3100	22.1400	20.3100	22.0500	+8.035%	103,896	+33.787%
2024-10-10	19.3600	20.5650	19.2000	20.4100	+4.720%	40,674	+44.537%
2024-10-09	19.5900	20.2882	19.4500	19.4900	-1.116%	43,498	+51.360%
2024-10-08	21.2700	21.4300	19.5150	19.7100	-6.321%	93,335	+49.670%
2024-10-07	20.6000	21.3300	20.6000	21.0400	+1.154%	103,076	+40.209%
2024-10-04	18.6300	20.9800	18.5600	20.8000	+13.413%	119,330	+41.827%
2024-10-03	18.7900	19.1400	18.1700	18.3400	-1.662%	134,602	+60.851%
2024-10-02	20.3000	20.7000	18.6400	18.6500	-8.173%	261,465	+58.177%
2024-10-01	20.3900	20.8800	19.8100	20.3100	-0.830%	91,719	+45.249%
2024-09-30	21.3100	21.9700	20.3000	20.4800	-3.985%	184,618	+44.043%
2024-09-27	20.8400	22.2400	20.4600	21.3300	+3.897%	126,726	+38.303%
2024-09-26	20.4600	20.9200	20.0600	20.5300	+1.033%	82,340	+43.692%
2024-09-25	21.4400	21.9100	20.1300	20.3200	-5.002%	70,395	+45.177%
2024-09-24	20.0400	22.0300	20.0400	21.3900	+6.207%	372,741	+37.915%
2024-09-23	21.5200	22.3900	20.0600	20.1400	-5.134%	264,975	+46.475%
2024-09-20	19.9800	21.6600	19.1200	21.2300	+4.840%	1,954,043	+38.954%
2024-09-19	21.3000	21.3000	19.6900	20.2500	-2.831%	221,862	+45.679%
2024-09-18	19.1500	21.8000	19.1500	20.8400	+9.627%	199,993	+41.555%
2024-09-17	19.0800	20.9400	18.6700	19.0100	+1.171%	152,872	+55.181%
2024-09-16	18.9600	19.8400	18.3700	18.7900	-1.105%	130,251	+56.998%
2024-09-13	19.0500	20.2500	18.0099	19.0000	+0.476%	98,644	+55.263%
2024-09-12	19.0500	19.7300	18.3500	18.9100	0.000%	92,981	+56.002%
2024-09-11	19.8100	20.0523	18.6200	18.9100	-4.205%	78,686	+56.002%
2024-09-10	19.8700	20.2400	19.1200	19.7400	+0.407%	140,961	+49.443%
2024-09-09	20.5900	20.9650	19.1150	19.6600	-3.296%	133,173	+50.051%
2024-09-06	21.7100	21.8700	20.0000	20.3300	-4.194%	162,619	+45.106%
2024-09-05	21.9300	22.3200	21.0769	21.2200	+0.094%	99,837	+39.020%
2024-09-04	20.1000	22.5300	20.1000	21.2000	+4.743%	151,620	+39.151%
2024-09-03	21.5000	21.7150	20.2200	20.2400	-6.943%	91,794	+45.751%
2024-08-30	19.8700	22.1000	19.8700	21.7500	+9.848%	108,491	+35.632%
2024-08-29	20.3000	21.0900	19.8000	19.8000	-1.883%	108,591	+48.990%
2024-08-28	20.8260	21.1400	20.0000	20.1800	-1.078%	71,632	+46.184%
2024-08-27	21.7200	21.9000	19.3001	20.4000	-6.807%	122,483	+44.608%
2024-08-26	22.2900	23.5200	21.8900	21.8900	-1.839%	121,368	+34.765%
2024-08-23	21.4500	22.7150	21.2400	22.3000	+5.139%	68,993	+32.287%
2024-08-22	22.4400	22.9800	20.9800	21.2100	-5.607%	60,505	+39.085%
2024-08-21	22.4400	22.6600	21.4700	22.4700	+2.136%	91,304	+31.286%
2024-08-20	21.3000	22.2800	20.6500	22.0000	+4.216%	62,079	+34.091%
2024-08-19	21.0800	21.5100	20.0000	21.1100	+1.442%	87,056	+39.744%
2024-08-16	20.1900	22.0000	19.7050	20.8100	+2.110%	83,928	+41.759%
2024-08-15	20.9200	21.3000	19.7500	20.3800	-0.098%	73,525	+44.750%
2024-08-14	20.7500	21.3900	20.2500	20.4000	+0.196%	39,610	+44.608%
2024-08-13	18.5200	21.0300	17.8600	20.3600	+11.440%	79,885	+44.892%
2024-08-12	18.8700	19.6400	17.5000	18.2700	-4.145%	160,911	+61.467%
2024-08-09	17.7400	21.4000	17.7400	19.0600	+2.694%	154,502	+54.774%
2024-08-08	18.7100	19.5350	16.5500	18.5600	-1.591%	284,171	+58.944%
2024-08-07	21.2000	21.3000	18.5201	18.8600	-10.870%	83,857	+56.416%
2024-08-06	20.8900	23.0000	18.8000	21.1600	+3.119%	70,760	+39.414%
2024-08-05	21.0000	21.4400	19.7200	20.5200	-7.065%	168,524	+43.762%
2024-08-02	20.2000	22.5500	19.3995	22.0800	+7.707%	100,518	+33.605%
2024-08-01	23.0200	23.0200	19.2900	20.5000	-9.771%	143,951	+43.902%
2024-07-31	21.1600	23.0065	20.5000	22.7200	+8.294%	179,685	+29.842%
2024-07-30	22.5200	23.2000	19.6499	20.9800	-7.168%	132,762	+40.610%
2024-07-29	22.8500	23.9800	22.0100	22.6000	-1.952%	31,225	+30.531%
2024-07-26	22.2400	23.6700	22.0100	23.0500	+3.782%	49,285	+27.983%
2024-07-25	19.9800	23.0000	19.4000	22.2100	+9.787%	66,391	+32.823%
2024-07-24	19.9200	21.9500	19.7000	20.2300	-0.590%	81,955	+45.823%
2024-07-23	20.0800	22.8700	19.6500	20.3500	-0.586%	122,002	+44.963%
2024-07-22	20.6600	21.7900	18.8550	20.4700	+1.740%	175,381	+44.113%
2024-07-19	23.5100	24.0200	19.6100	20.1200	-12.636%	229,479	+46.620%
2024-07-18	26.6000	26.6000	23.0300	23.0300	-11.931%	120,320	+28.094%
2024-07-17	28.0800	28.0800	24.7000	26.1500	-5.151%	155,947	+12.811%
2024-07-16	24.9000	27.5700	24.2600	27.5700	+10.280%	120,854	+7.000%
2024-07-15	25.4500	27.0000	22.9629	25.0000	-2.610%	95,658	+18.000%
2024-07-12	25.8600	26.6400	24.4000	25.6700	-0.850%	88,381	+14.920%
2024-07-11	23.6400	27.1400	23.6200	25.8900	+8.599%	233,799	+13.944%
2024-07-10	25.6500	26.2000	23.8400	23.8400	-7.847%	190,566	+23.742%
2024-07-09	24.0200	26.9200	24.0000	25.8700	+6.593%	81,542	+14.032%
2024-07-08	23.6200	24.9000	23.5500	24.2700	+1.421%	49,604	+21.549%
2024-07-05	24.1400	24.6965	22.9400	23.9300	+2.704%	171,026	+23.276%
2024-07-03	25.4900	25.4900	23.0250	23.3000	-6.837%	248,079	+26.609%
2024-07-02	25.6300	26.7448	24.6600	25.0100	-1.690%	227,599	+17.953%
2024-07-01	23.9700	26.5900	22.5500	25.4400	+9.372%	376,851	+15.959%
2024-06-28	22.9500	24.0800	22.4950	23.2600	+1.439%	181,441	+26.827%
2024-06-27	24.0500	24.9100	22.5400	22.9300	-1.419%	169,653	+28.652%
2024-06-26	22.3200	24.0900	22.1600	23.2600	+2.467%	110,098	+26.827%
2024-06-25	22.9000	24.3700	21.7800	22.7000	+1.794%	113,254	+29.956%
2024-06-24	21.9700	23.1275	21.3135	22.3000	+1.042%	52,610	+32.287%
2024-06-21	21.2600	23.7500	21.2000	22.0700	-0.496%	506,801	+33.666%
2024-06-20	25.3500	25.4299	21.0500	22.1800	-12.263%	404,703	+33.003%
2024-06-18	24.5700	26.4550	24.5700	25.2800	-0.394%	581,716	+16.693%
2024-06-17	25.7300	25.7300	24.2500	25.3800	+4.444%	194,085	+16.233%

.dark-mode .YD2WcH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YD2WcH{ color: #333333; background-color: white; border: 2px solid #333333; }RAPPRapport Therapeutics, Inc. Common Stockstock NASDAQ

RAPP
Rapport Therapeutics, Inc. Common Stock
stock NASDAQ