Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

RAPP
Rapport Therapeutics, Inc. Common Stock
stock NASDAQ

At Close
Jul 9, 2025 3:59:55 PM EDT
13.99USD+10.856%(+1.37)126,245
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jul 8, 2025 8:00:30 AM EDT
12.96USD+2.694%(+0.34)0
After-hours
Jul 9, 2025 4:00:30 PM EDT
14.01USD+0.143%(+0.02)353
OverviewOption ChainMax PainOptionsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2025-07-09
13.16014.200013.160013.990+10.856%126,2450.000%
2025-07-08
12.04012.945511.910112.620+4.817%143,261+10.856%
2025-07-07
11.87012.800011.710012.0400.000%295,290+16.196%
2025-07-03
12.06012.570011.951712.040+2.034%60,888+16.196%
2025-07-02
11.41012.170011.190011.800+4.332%188,192+18.559%
2025-07-01
11.05011.940011.050011.310-0.528%176,538+23.696%
2025-06-30
11.42011.770011.300011.370-0.525%98,324+23.043%
2025-06-27
11.88012.010011.050011.430-3.218%492,146+22.397%
2025-06-26
11.59012.260011.590011.810+0.682%84,347+18.459%
2025-06-25
12.41012.500011.560011.730-5.250%126,531+19.267%
2025-06-24
11.01012.518010.850012.380+13.787%110,738+13.005%
2025-06-23
10.94010.980010.505010.880-0.366%64,411+28.585%
2025-06-20
11.10011.290010.570010.920-0.997%104,160+28.114%
2025-06-18
10.94011.310010.655011.030+0.731%132,616+26.836%
2025-06-17
11.19011.390010.800010.950-2.232%130,448+27.763%
2025-06-16
11.19011.538710.800011.200+0.089%129,479+24.911%
2025-06-13
11.05011.719410.760011.190+0.449%101,124+25.022%
2025-06-12
12.01012.285010.800011.140-7.934%190,207+25.583%
2025-06-11
13.36013.390011.870012.100-8.055%101,219+15.620%
2025-06-10
12.58013.770012.334413.160+3.541%155,947+6.307%
2025-06-09
12.90014.430012.080012.710+0.395%88,800+10.071%
2025-06-06
12.33013.125012.190012.660+2.676%196,294+10.506%
2025-06-05
13.05014.479912.310012.330-5.590%180,520+13.463%
2025-06-04
12.12014.784812.110013.060+6.699%430,462+7.121%
2025-06-03
9.64012.74009.170012.240+30.213%689,889+14.297%
2025-06-02
8.3909.63008.19509.400+13.664%577,447+48.830%
2025-05-30
8.5108.78707.73008.270-2.820%417,110+69.166%
2025-05-29
8.9109.08008.13008.510-10.515%189,196+64.395%
2025-05-28
10.03010.15009.33009.510-5.279%138,069+47.108%
2025-05-27
11.02011.28009.910010.040-7.209%112,510+39.343%
2025-05-23
10.91011.817110.750010.820-2.698%206,082+29.298%
2025-05-22
9.93011.31009.600011.120+10.757%245,028+25.809%
2025-05-21
10.26011.20009.980010.040-1.761%176,170+39.343%
2025-05-20
10.09010.39009.900010.220+0.294%246,483+36.888%
2025-05-19
9.79010.29009.580010.190+2.309%151,674+37.291%
2025-05-16
9.76010.29009.76009.960+2.101%163,466+40.462%
2025-05-15
9.6709.81009.20009.755+1.298%105,524+43.414%
2025-05-14
9.89010.08009.39509.630-3.604%134,652+45.275%
2025-05-13
10.71010.79009.86009.990-4.585%105,358+40.040%
2025-05-12
10.79010.830010.100010.470+2.146%99,644+33.620%
2025-05-09
10.63010.960010.165010.250-3.756%68,932+36.488%
2025-05-08
10.22011.140010.110010.650+4.207%89,804+31.362%
2025-05-07
10.40010.670010.140010.220-1.636%134,620+36.888%
2025-05-06
10.82011.18359.990010.390-5.373%151,198+34.649%
2025-05-05
11.31011.370010.910010.980-3.089%107,590+27.413%
2025-05-02
11.76012.310111.270011.330-1.221%79,809+23.477%
2025-05-01
11.57011.750010.990011.470+0.175%119,811+21.970%
2025-04-30
10.84011.740010.810011.450+3.573%98,157+22.183%
2025-04-29
11.22011.530010.970011.055-2.856%80,423+26.549%
2025-04-28
10.81012.200010.705011.380+7.156%395,185+22.935%
2025-04-25
10.96011.310010.450010.620-4.324%72,054+31.733%
2025-04-24
11.34011.650010.780011.100-2.460%77,755+26.036%
2025-04-23
11.84012.850011.330011.380-1.472%176,172+22.935%
2025-04-22
10.30011.890010.300011.550+11.272%136,308+21.126%
2025-04-21
9.98010.64509.810010.380+2.266%118,746+34.778%
2025-04-17
9.62010.37009.010010.150+3.996%99,843+37.833%
2025-04-16
9.5909.92839.05009.760+1.667%76,025+43.340%
2025-04-15
9.78010.03009.18009.600-2.439%111,007+45.729%
2025-04-14
9.43010.11509.15509.840+6.263%238,609+42.175%
2025-04-11
8.7009.28008.15569.260+7.300%121,600+51.080%
2025-04-10
8.5409.05008.09508.630-3.898%117,028+62.109%
2025-04-09
8.4009.54007.80008.980+2.982%134,789+55.791%
2025-04-08
10.20011.01628.62508.720-8.307%301,868+60.436%
2025-04-07
8.8509.99008.54009.510+5.784%494,139+47.108%
2025-04-04
7.9009.14007.85008.990+5.516%343,370+55.617%
2025-04-03
9.2109.68508.26008.520-14.458%241,948+64.202%
2025-04-02
9.33010.39009.19009.960+4.184%160,520+40.462%
2025-04-01
9.9409.94009.25009.560-4.686%159,354+46.339%
2025-03-31
9.90010.33009.370010.030-0.199%159,839+39.482%
2025-03-28
9.69010.18009.580010.050+3.608%108,870+39.204%
2025-03-27
9.6909.84509.15009.7000.000%199,575+44.227%
2025-03-26
9.96011.06639.47009.700-3.483%182,832+44.227%
2025-03-25
10.25010.35009.410010.050-1.663%217,919+39.204%
2025-03-24
9.90010.60009.720010.220+5.144%230,401+36.888%
2025-03-21
10.04010.26009.11079.720-3.953%1,238,984+43.930%
2025-03-20
9.53010.18009.295010.120+3.476%249,302+38.241%
2025-03-19
9.89010.30009.67779.780-1.511%393,380+43.047%
2025-03-18
10.19010.54009.53369.930-2.456%169,288+40.886%
2025-03-17
10.39010.82009.935010.180-3.140%170,085+37.426%
2025-03-14
10.43011.342710.290010.510+4.890%184,243+33.111%
2025-03-13
10.30010.55009.670010.020+0.100%227,752+39.621%
2025-03-12
9.44010.35009.232010.010+11.719%295,377+39.760%
2025-03-11
8.2709.26008.06008.960+8.343%283,270+56.138%
2025-03-10
8.4008.66007.95008.270-3.725%352,475+69.166%
2025-03-07
7.8008.65507.75008.590+6.312%257,585+62.864%
2025-03-06
9.91010.34007.40008.080-22.827%486,301+73.144%
2025-03-05
10.02010.68629.701010.470+4.805%294,339+33.620%
2025-03-04
6.63010.85006.43009.990+39.720%1,241,781+40.040%
2025-03-03
9.6509.88007.13007.150-28.714%428,651+95.664%
2025-02-28
10.73011.00009.730010.030-6.611%455,094+39.482%
2025-02-27
11.05011.490010.520010.740-2.717%192,326+30.261%
2025-02-26
11.71012.160011.030011.040-6.282%289,850+26.721%
2025-02-25
13.31013.655011.430011.780-11.027%293,697+18.761%
2025-02-24
12.85013.380012.325013.240+4.416%353,971+5.665%
2025-02-21
13.21013.245012.500012.680-2.462%154,930+10.331%
2025-02-20
13.59014.130012.930013.000-4.901%100,767+7.615%
2025-02-19
13.78014.600013.165013.670-2.635%88,607+2.341%
2025-02-18
15.95016.040014.000014.040-11.698%83,395-0.356%
2025-02-14
15.92016.595015.745015.900+0.824%75,056-12.013%
2025-02-13
15.79016.845015.430015.770-2.232%78,753-11.287%
2025-02-12
15.24016.430015.120016.130+2.478%109,583-13.267%
2025-02-11
16.15017.050015.570015.740-4.200%115,885-11.118%
2025-02-10
16.88016.880015.680016.430+1.860%57,516-14.851%
2025-02-07
16.67017.270015.685016.130-3.701%112,237-13.267%
2025-02-06
17.76018.062516.660016.750-4.558%69,459-16.478%
2025-02-05
17.90018.267516.810017.550-1.266%65,735-20.285%
2025-02-04
16.58018.000016.020017.775+7.078%128,379-21.294%
2025-02-03
15.67016.670015.230016.600+1.158%140,562-15.723%
2025-01-31
16.66017.392716.305016.410-1.441%128,238-14.747%
2025-01-30
15.81017.060015.350016.650+6.526%86,324-15.976%
2025-01-29
14.30015.700014.045315.630+8.316%90,717-10.493%
2025-01-28
13.61014.660013.130014.430+4.793%63,948-3.049%
2025-01-27
13.70014.184513.100013.770-0.935%66,755+1.598%
2025-01-24
14.16014.620013.790013.900-2.593%61,519+0.647%
2025-01-23
13.72014.500013.310014.270+3.556%117,360-1.962%
2025-01-22
13.16014.100013.150013.780+3.843%104,238+1.524%
2025-01-21
12.74013.570012.375013.270+4.571%80,154+5.426%
2025-01-17
12.74013.520012.520012.690+1.439%77,616+10.244%
2025-01-16
13.19013.320012.470012.510-6.222%86,340+11.831%
2025-01-15
13.51014.250012.925013.340+5.122%73,353+4.873%
2025-01-14
13.77014.670012.094812.690-9.162%101,346+10.244%
2025-01-13
14.06014.800012.980113.970-5.672%141,904+0.143%
2025-01-10
16.48016.480014.300014.810-11.264%314,688-5.537%
2025-01-08
17.53017.530016.340016.690-6.157%45,212-16.177%
2025-01-07
18.00018.250017.540017.785-1.140%72,845-21.338%
2025-01-06
19.75019.750017.990017.990-7.649%59,792-22.235%
2025-01-03
18.62019.610018.150019.480+5.927%108,538-28.183%
2025-01-02
18.04018.880017.800018.390+3.664%84,524-23.926%
2024-12-31
18.70019.290017.010017.740-4.056%101,699-21.139%
2024-12-30
18.70019.150018.030018.490-2.838%80,836-24.337%
2024-12-27
19.25020.220018.130019.030-1.297%54,492-26.484%
2024-12-26
18.20019.280018.200019.280+4.442%71,146-27.438%
2024-12-24
18.02018.490017.410018.460+2.385%25,490-24.215%
2024-12-23
18.04018.220017.080018.030-0.221%47,066-22.407%
2024-12-20
17.57019.085017.520018.070+1.176%514,148-22.579%
2024-12-19
18.78019.245017.500017.860-5.151%130,393-21.669%
2024-12-18
19.00020.250018.440018.830-1.259%135,650-25.704%
2024-12-17
18.41019.855018.290019.070+2.748%107,799-26.639%
2024-12-16
18.54019.980018.140018.560-1.119%112,696-24.623%
2024-12-13
18.88018.880017.790018.770-1.262%142,072-25.466%
2024-12-12
20.25020.250018.790019.010-6.123%105,292-26.407%
2024-12-11
20.61020.615019.670020.250-1.220%368,619-30.914%
2024-12-10
20.23021.150019.760020.500-0.146%123,222-31.756%
2024-12-09
20.81021.860020.210020.530+0.342%109,794-31.856%
2024-12-06
19.91020.592519.855020.460+0.937%92,163-31.623%
2024-12-05
21.58022.160019.870020.270-5.983%116,540-30.982%
2024-12-04
19.63021.760019.440021.560+7.692%131,794-35.111%
2024-12-03
24.49024.490019.510020.020-16.583%165,252-30.120%
2024-12-02
23.20024.170022.880024.000+5.079%94,982-41.708%
2024-11-29
22.70023.200021.900022.840+2.010%29,883-38.748%
2024-11-27
22.52023.950022.066322.390+0.224%53,285-37.517%
2024-11-26
22.32023.070022.000122.340+0.045%118,380-37.377%
2024-11-25
23.26024.120021.730022.330-3.291%258,209-37.349%
2024-11-22
22.85023.355022.600023.090+2.531%63,793-39.411%
2024-11-21
22.33023.442321.885022.520+1.487%102,028-37.877%
2024-11-20
22.20022.605021.975022.190-0.404%124,948-36.954%
2024-11-19
20.91022.540020.525022.280+4.454%69,587-37.208%
2024-11-18
21.27022.175020.900021.330+1.814%122,031-34.412%
2024-11-15
22.20022.600020.200020.950-4.686%85,569-33.222%
2024-11-14
21.87022.365021.000021.980+0.595%95,597-36.351%
2024-11-13
24.38025.400021.780021.850-9.934%83,060-35.973%
2024-11-12
26.52027.260023.680024.260-9.814%91,880-42.333%
2024-11-11
26.95027.030025.860026.900+0.787%43,358-47.993%
2024-11-08
26.90027.765026.200026.690-0.781%63,200-47.583%
2024-11-07
27.01028.005026.330026.900+2.868%103,292-47.993%
2024-11-06
24.80026.970023.990026.150+13.548%104,119-46.501%
2024-11-05
23.49023.590022.270023.030-2.498%123,074-39.253%
2024-11-04
24.54025.210023.415023.620-4.062%53,420-40.771%
2024-11-01
25.61525.615024.330024.620+0.367%30,886-43.176%
2024-10-31
26.96027.480023.980024.530-8.607%61,667-42.968%
2024-10-30
25.26027.230024.890026.840+5.794%65,800-47.876%
2024-10-29
25.15025.400024.465025.370+0.555%38,541-44.856%
2024-10-28
24.82025.460024.450025.230+4.170%20,108-44.550%
2024-10-25
24.91025.150023.620024.220-2.457%63,458-42.238%
2024-10-24
26.32026.320024.600024.830-3.983%69,525-43.657%
2024-10-23
25.00025.910024.640025.860+2.538%55,230-45.901%
2024-10-22
24.56025.840023.810025.220+2.023%45,297-44.528%
2024-10-21
25.95026.550023.370024.720-4.740%97,399-43.406%
2024-10-18
28.23029.220025.890025.950-7.487%115,523-46.089%
2024-10-17
29.23029.480027.840028.050-4.037%110,764-50.125%
2024-10-16
25.89029.740025.880029.230+12.944%386,513-52.138%
2024-10-15
24.45026.210024.190025.880+6.109%104,410-45.943%
2024-10-14
22.20024.610022.200024.390+10.612%84,236-42.640%
2024-10-11
20.31022.140020.310022.050+8.035%103,896-36.553%
2024-10-10
19.36020.565019.200020.410+4.720%40,674-31.455%
2024-10-09
19.59020.288219.450019.490-1.116%43,498-28.220%
2024-10-08
21.27021.430019.515019.710-6.321%93,335-29.021%
2024-10-07
20.60021.330020.600021.040+1.154%103,076-33.508%
2024-10-04
18.63020.980018.560020.800+13.413%119,330-32.740%
2024-10-03
18.79019.140018.170018.340-1.662%134,602-23.719%
2024-10-02
20.30020.700018.640018.650-8.173%261,465-24.987%
2024-10-01
20.39020.880019.810020.310-0.830%91,719-31.118%
2024-09-30
21.31021.970020.300020.480-3.985%184,618-31.689%
2024-09-27
20.84022.240020.460021.330+3.897%126,726-34.412%
2024-09-26
20.46020.920020.060020.530+1.033%82,340-31.856%
2024-09-25
21.44021.910020.130020.320-5.002%70,395-31.152%
2024-09-24
20.04022.030020.040021.390+6.207%372,741-34.596%
2024-09-23
21.52022.390020.060020.140-5.134%264,975-30.536%
2024-09-20
19.98021.660019.120021.230+4.840%1,954,043-34.103%
2024-09-19
21.30021.300019.690020.250-2.831%221,862-30.914%
2024-09-18
19.15021.800019.150020.840+9.627%199,993-32.869%
2024-09-17
19.08020.940018.670019.010+1.171%152,872-26.407%
2024-09-16
18.96019.840018.370018.790-1.105%130,251-25.546%
2024-09-13
19.05020.250018.009919.000+0.476%98,644-26.368%
2024-09-12
19.05019.730018.350018.9100.000%92,981-26.018%
2024-09-11
19.81020.052318.620018.910-4.205%78,686-26.018%
2024-09-10
19.87020.240019.120019.740+0.407%140,961-29.129%
2024-09-09
20.59020.965019.115019.660-3.296%133,173-28.840%
2024-09-06
21.71021.870020.000020.330-4.194%162,619-31.185%
2024-09-05
21.93022.320021.076921.220+0.094%99,837-34.072%
2024-09-04
20.10022.530020.100021.200+4.743%151,620-34.009%
2024-09-03
21.50021.715020.220020.240-6.943%91,794-30.879%
2024-08-30
19.87022.100019.870021.750+9.848%108,491-35.678%
2024-08-29
20.30021.090019.800019.800-1.883%108,591-29.343%
2024-08-28
20.82621.140020.000020.180-1.078%71,632-30.674%
2024-08-27
21.72021.900019.300120.400-6.807%122,483-31.422%
2024-08-26
22.29023.520021.890021.890-1.839%121,368-36.090%
2024-08-23
21.45022.715021.240022.300+5.139%68,993-37.265%
2024-08-22
22.44022.980020.980021.210-5.607%60,505-34.041%
2024-08-21
22.44022.660021.470022.470+2.136%91,304-37.739%
2024-08-20
21.30022.280020.650022.000+4.216%62,079-36.409%
2024-08-19
21.08021.510020.000021.110+1.442%87,056-33.728%
2024-08-16
20.19022.000019.705020.810+2.110%83,928-32.773%
2024-08-15
20.92021.300019.750020.380-0.098%73,525-31.354%
2024-08-14
20.75021.390020.250020.400+0.196%39,610-31.422%
2024-08-13
18.52021.030017.860020.360+11.440%79,885-31.287%
2024-08-12
18.87019.640017.500018.270-4.145%160,911-23.426%
2024-08-09
17.74021.400017.740019.060+2.694%154,502-26.600%
2024-08-08
18.71019.535016.550018.560-1.591%284,171-24.623%
2024-08-07
21.20021.300018.520118.860-10.870%83,857-25.822%
2024-08-06
20.89023.000018.800021.160+3.119%70,760-33.885%
2024-08-05
21.00021.440019.720020.520-7.065%168,524-31.823%
2024-08-02
20.20022.550019.399522.080+7.707%100,518-36.639%
2024-08-01
23.02023.020019.290020.500-9.771%143,951-31.756%
2024-07-31
21.16023.006520.500022.720+8.294%179,685-38.424%
2024-07-30
22.52023.200019.649920.980-7.168%132,762-33.317%
2024-07-29
22.85023.980022.010022.600-1.952%31,225-38.097%
2024-07-26
22.24023.670022.010023.050+3.782%49,285-39.306%
2024-07-25
19.98023.000019.400022.210+9.787%66,391-37.010%
2024-07-24
19.92021.950019.700020.230-0.590%81,955-30.845%
2024-07-23
20.08022.870019.650020.350-0.586%122,002-31.253%
2024-07-22
20.66021.790018.855020.470+1.740%175,381-31.656%
2024-07-19
23.51024.020019.610020.120-12.636%229,479-30.467%
2024-07-18
26.60026.600023.030023.030-11.931%120,320-39.253%
2024-07-17
28.08028.080024.700026.150-5.151%155,947-46.501%
2024-07-16
24.90027.570024.260027.570+10.280%120,854-49.256%
2024-07-15
25.45027.000022.962925.000-2.610%95,658-44.040%
2024-07-12
25.86026.640024.400025.670-0.850%88,381-45.501%
2024-07-11
23.64027.140023.620025.890+8.599%233,799-45.964%
2024-07-10
25.65026.200023.840023.840-7.847%190,566-41.317%
2024-07-09
24.02026.920024.000025.870+6.593%81,542-45.922%
2024-07-08
23.62024.900023.550024.270+1.421%49,604-42.357%
2024-07-05
24.14024.696522.940023.930+2.704%171,026-41.538%
2024-07-03
25.49025.490023.025023.300-6.837%248,079-39.957%
2024-07-02
25.63026.744824.660025.010-1.690%227,599-44.062%
2024-07-01
23.97026.590022.550025.440+9.372%376,851-45.008%
2024-06-28
22.95024.080022.495023.260+1.439%181,441-39.854%
2024-06-27
24.05024.910022.540022.930-1.419%169,653-38.988%
2024-06-26
22.32024.090022.160023.260+2.467%110,098-39.854%
2024-06-25
22.90024.370021.780022.700+1.794%113,254-38.370%
2024-06-24
21.97023.127521.313522.300+1.042%52,610-37.265%
2024-06-21
21.26023.750021.200022.070-0.496%506,801-36.611%
2024-06-20
25.35025.429921.050022.180-12.263%404,703-36.925%
2024-06-18
24.57026.455024.570025.280-0.394%581,716-44.660%
2024-06-17
25.73025.730024.250025.380+4.444%194,085-44.878%
2024-06-14
22.55025.770021.300024.300+5.423%368,060-42.428%
2024-06-13
22.09024.550020.500123.050+1.408%159,247-39.306%
2024-06-12
22.00024.000019.000022.730+9.017%278,575-38.451%
2024-06-11
27.11027.110020.320020.850-20.389%464,334-32.902%
2024-06-10
20.22026.440020.220026.190+25.913%280,038-46.583%
2024-06-07
18.00022.280018.000020.8000.000%1,777,794-32.740%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC