Dark

RAPP
Rapport Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:58 PM EDT

33.94USD+0.340%(+0.11)711,808

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 8:06:30 AM EDT

33.13USD-2.069%(-0.70)0

After-hours

Sep 25, 2026 4:35:30 PM EDT

33.91USD-0.103%(-0.03)642

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	33.8000	34.8900	33.0502	33.9100	+0.236%	711,808	0.000%
2026-09-24	34.1500	34.2100	31.5800	33.8300	-0.879%	848,742	+0.236%
2026-09-23	41.0100	41.4700	33.3800	34.1300	-17.700%	745,549	-0.645%
2026-09-22	39.9700	41.5500	37.9400	41.4700	+4.564%	900,214	-18.230%
2026-09-21	40.7000	42.1800	39.1100	39.6600	-1.953%	616,978	-14.498%
2026-09-18	41.8900	43.0000	40.2850	40.4500	-3.576%	998,059	-16.168%
2026-09-17	42.1300	42.9000	41.3900	41.9500	+1.353%	397,300	-19.166%
2026-09-16	42.8200	43.6700	41.2300	41.3900	-3.022%	387,026	-18.072%
2026-09-15	43.8700	43.9800	41.7600	42.6800	-3.000%	189,313	-20.548%
2026-09-14	44.3000	44.9000	43.3600	44.0000	+0.871%	196,928	-22.932%
2026-09-11	44.2100	44.3000	43.0100	43.6200	+0.368%	251,788	-22.260%
2026-09-10	43.3500	43.9950	42.6500	43.4600	-0.968%	319,265	-21.974%
2026-09-09	45.1700	45.4200	43.1300	43.8850	-4.784%	437,740	-22.730%
2026-09-08	45.0100	47.0000	44.6700	46.0900	+0.699%	489,386	-26.427%
2026-09-04	47.6300	48.0000	45.5200	45.7700	-3.945%	279,885	-25.912%
2026-09-03	48.8500	49.1350	47.0800	47.6500	-2.136%	276,963	-28.835%
2026-09-02	48.5000	50.3400	47.7300	48.6900	+0.268%	294,754	-30.355%
2026-09-01	48.1700	49.3750	47.9000	48.5600	-0.226%	148,596	-30.169%
2026-08-31	48.7200	49.3250	47.5100	48.6700	-0.205%	221,024	-30.327%
2026-08-28	50.1500	50.6751	48.3700	48.7700	-4.053%	332,731	-30.470%
2026-08-27	51.8800	52.9300	50.6000	50.8300	-3.181%	382,834	-33.287%
2026-08-26	50.9500	52.8300	50.0100	52.5000	+2.599%	275,272	-35.410%
2026-08-25	49.8800	51.3800	49.0001	51.1700	+3.730%	324,500	-33.731%
2026-08-24	48.1600	50.3400	47.4369	49.3300	+2.260%	365,423	-31.259%
2026-08-21	48.3600	48.5000	47.4800	48.2400	+0.815%	140,870	-29.706%
2026-08-20	48.5800	48.7750	47.0000	47.8500	-2.486%	323,724	-29.133%
2026-08-19	49.5800	49.9000	48.6200	49.0700	+0.122%	232,316	-30.895%
2026-08-18	47.8100	49.3700	47.7300	49.0100	+1.219%	214,733	-30.810%
2026-08-17	47.4200	49.0300	47.2600	48.4200	+2.109%	203,969	-29.967%
2026-08-14	47.0000	47.6400	46.3700	47.4200	+0.127%	159,832	-28.490%
2026-08-13	48.4100	48.4801	46.9600	47.3600	-0.775%	242,096	-28.399%
2026-08-12	49.0000	49.5000	46.7600	47.7300	-2.233%	316,898	-28.955%
2026-08-11	47.1600	48.9400	46.3500	48.8200	+3.917%	425,322	-30.541%
2026-08-10	45.6000	47.1700	45.3000	46.9800	+3.275%	265,839	-27.820%
2026-08-07	47.0000	48.0000	44.9100	45.4900	-1.855%	246,056	-25.456%
2026-08-06	42.9900	46.7200	42.8500	46.3500	+9.213%	408,370	-26.839%
2026-08-05	41.4300	42.7700	40.6900	42.4400	+0.569%	210,108	-20.099%
2026-08-04	41.2700	42.5650	40.7500	42.2000	+3.457%	398,035	-19.645%
2026-08-03	40.7800	42.1000	39.7500	40.7900	-0.464%	315,229	-16.867%
2026-07-31	42.8800	42.8800	40.6400	40.9800	-4.208%	240,879	-17.252%
2026-07-30	41.6900	42.8800	41.2900	42.7800	+4.494%	216,873	-20.734%
2026-07-29	42.3300	42.6550	40.7300	40.9400	-2.431%	323,968	-17.171%
2026-07-28	43.2700	44.2800	40.8900	41.9600	-0.392%	353,981	-19.185%
2026-07-27	40.8100	43.0200	40.8100	42.1250	+3.552%	312,698	-19.501%
2026-07-24	41.6100	41.8050	40.2500	40.6800	-1.692%	269,625	-16.642%
2026-07-23	40.5300	41.7400	40.0000	41.3800	+0.121%	228,619	-18.052%
2026-07-22	41.8600	42.9996	41.0400	41.3300	-2.890%	243,690	-17.953%
2026-07-21	39.9300	43.2900	39.9300	42.5600	+5.844%	259,984	-20.324%
2026-07-20	42.7700	44.2800	40.1800	40.2100	-5.655%	365,747	-15.668%
2026-07-17	39.2800	42.7200	39.2800	42.6200	+6.205%	470,125	-20.436%
2026-07-16	39.8100	40.5700	38.6200	40.1300	+0.501%	350,671	-15.500%
2026-07-15	40.9900	41.5250	39.8700	39.9300	-3.690%	256,353	-15.076%
2026-07-14	40.4300	42.2400	39.4000	41.4600	+2.143%	402,568	-18.210%
2026-07-13	41.1200	42.6550	39.6200	40.5900	-2.778%	364,527	-16.457%
2026-07-10	42.0600	42.0600	38.8800	41.7500	-0.713%	435,595	-18.778%
2026-07-09	42.3300	43.6300	41.0300	42.0500	+0.143%	312,129	-19.358%
2026-07-08	39.6500	43.0000	38.4800	41.9900	+5.715%	981,830	-19.243%
2026-07-07	39.1600	42.8600	38.5000	39.7200	+2.982%	862,310	-14.627%
2026-07-06	39.0900	39.8950	38.5000	38.5700	-1.026%	266,978	-12.082%
2026-07-02	39.3500	40.7400	38.8000	38.9700	-1.066%	254,370	-12.984%
2026-07-01	41.4000	41.9950	39.2600	39.3900	-5.472%	303,922	-13.912%
2026-06-30	40.4000	43.7600	40.0000	41.6700	+3.169%	556,125	-18.623%
2026-06-29	40.0600	40.9100	39.3700	40.3900	+0.824%	436,134	-16.044%
2026-06-26	39.0500	41.2600	38.3300	40.0600	+2.956%	1,618,978	-15.352%
2026-06-25	40.0000	41.6950	38.6393	38.9100	-2.725%	410,216	-12.850%
2026-06-24	39.5200	41.8600	39.5000	40.0000	+2.881%	657,573	-15.225%
2026-06-23	37.8300	39.4450	37.0800	38.8800	+1.807%	206,199	-12.783%
2026-06-22	37.5700	39.0300	37.3100	38.1900	+2.276%	255,446	-11.207%
2026-06-18	37.7500	38.1250	36.4600	37.3400	+1.275%	355,436	-9.186%
2026-06-17	38.7400	39.0100	36.5900	36.8700	-4.209%	273,473	-8.028%
2026-06-16	38.4400	38.6525	36.7600	38.4900	+0.601%	157,087	-11.899%
2026-06-15	38.9400	39.9836	37.4000	38.2600	-0.365%	317,190	-11.370%
2026-06-12	35.6200	39.1700	35.6100	38.4000	+9.060%	255,654	-11.693%
2026-06-11	35.1800	36.2200	33.5147	35.2100	0.000%	1,063,296	-3.692%
2026-06-10	35.8400	37.1900	34.7300	35.2100	-1.758%	344,562	-3.692%
2026-06-09	37.3100	38.4550	34.5500	35.8400	-2.290%	256,709	-5.385%
2026-06-08	36.7600	36.9500	35.7200	36.6800	+1.607%	151,245	-7.552%
2026-06-05	37.1500	37.3050	35.8100	36.1000	-3.708%	181,279	-6.066%
2026-06-04	36.9800	38.1800	36.7100	37.4900	+1.324%	204,015	-9.549%
2026-06-03	35.4000	37.3500	35.0100	37.0000	+6.017%	198,632	-8.351%
2026-06-02	36.3200	36.5700	34.4350	34.9000	-5.955%	309,432	-2.837%
2026-06-01	39.2700	39.2700	36.7500	37.1100	-6.051%	256,488	-8.623%
2026-05-29	39.0600	39.6900	38.1400	39.5000	+0.025%	345,626	-14.152%
2026-05-28	39.3900	39.7000	38.7150	39.4900	-0.051%	187,740	-14.130%
2026-05-27	39.8000	40.7200	39.1800	39.5100	-0.504%	270,246	-14.174%
2026-05-26	38.3500	40.4000	37.6700	39.7100	+5.276%	438,121	-14.606%
2026-05-22	36.8900	37.8900	36.3800	37.7200	+2.779%	174,250	-10.101%
2026-05-21	35.6800	36.7700	35.3700	36.7000	+2.744%	321,009	-7.602%
2026-05-20	34.5800	35.8000	33.8500	35.7200	+3.928%	260,069	-5.067%
2026-05-19	35.4700	35.7900	33.8050	34.3700	-2.302%	307,007	-1.338%
2026-05-18	37.3500	38.0300	34.6000	35.1800	-5.098%	275,474	-3.610%
2026-05-15	37.3200	39.3500	36.6300	37.0700	-2.319%	230,888	-8.524%
2026-05-14	38.0400	38.6600	36.3800	37.9500	-0.341%	207,854	-10.646%
2026-05-13	37.4900	38.3000	36.3100	38.0800	+2.256%	302,459	-10.951%
2026-05-12	38.0200	38.4600	36.2900	37.2400	-3.097%	300,982	-8.942%
2026-05-11	38.1900	40.7000	37.8200	38.4300	+1.025%	548,106	-11.762%
2026-05-08	39.9700	40.8000	37.1100	38.0400	-4.733%	373,537	-10.857%
2026-05-07	37.5200	40.6000	36.3600	39.9300	+7.744%	997,414	-15.076%
2026-05-06	35.6800	37.4050	34.7500	37.0600	+4.130%	213,298	-8.500%
2026-05-05	35.8800	36.6450	34.8450	35.5900	+0.169%	164,335	-4.720%
2026-05-04	33.8900	35.8000	33.8250	35.5300	+4.839%	333,664	-4.560%
2026-05-01	33.3300	34.7850	32.8400	33.8900	+2.294%	225,491	+0.059%
2026-04-30	33.0000	33.6500	32.4100	33.1300	+0.394%	347,896	+2.354%
2026-04-29	33.2900	33.7050	32.8100	33.0000	-2.193%	229,970	+2.758%
2026-04-28	35.4000	35.8750	33.3100	33.7400	-4.689%	260,622	+0.504%
2026-04-27	36.9900	37.7500	34.9400	35.4000	-3.173%	246,810	-4.209%
2026-04-24	36.5900	37.0050	35.6400	36.5600	+0.550%	230,307	-7.248%
2026-04-23	36.7800	37.1000	35.6700	36.3600	-1.142%	314,759	-6.738%
2026-04-22	37.3800	37.9450	35.5700	36.7800	-0.460%	338,397	-7.803%
2026-04-21	36.9300	37.1900	35.7100	36.9500	-0.512%	428,509	-8.227%
2026-04-20	39.4400	39.4450	36.9501	37.1400	-6.472%	242,162	-8.697%
2026-04-17	40.0000	40.9200	38.6300	39.7100	+0.430%	1,667,212	-14.606%
2026-04-16	36.4300	39.6600	35.9800	39.5400	+7.709%	372,640	-14.239%
2026-04-15	35.9000	36.9900	35.4050	36.7100	+1.549%	207,637	-7.627%
2026-04-14	34.8400	36.4600	34.4600	36.1500	+4.329%	496,199	-6.196%
2026-04-13	34.1800	35.5200	34.1200	34.6500	+1.405%	145,004	-2.136%
2026-04-10	34.9800	34.9800	33.7200	34.1700	-0.146%	166,425	-0.761%
2026-04-09	33.6700	34.3200	33.1800	34.2200	+1.573%	198,250	-0.906%
2026-04-08	34.9000	34.9000	33.1400	33.6900	+0.597%	136,548	+0.653%
2026-04-07	32.3300	33.7450	31.2600	33.4900	+3.428%	349,945	+1.254%
2026-04-06	33.5600	34.3000	32.3700	32.3800	-3.574%	221,110	+4.725%
2026-04-02	30.7400	34.0000	30.7400	33.5800	+6.031%	219,496	+0.983%
2026-04-01	31.4000	32.4900	30.9500	31.6700	+1.214%	287,809	+7.073%
2026-03-31	28.1300	31.6400	28.1300	31.2900	+13.001%	459,257	+8.373%
2026-03-30	27.7600	28.6900	27.0200	27.6900	-0.539%	346,981	+22.463%
2026-03-27	28.6000	28.9500	27.2250	27.8400	-4.000%	291,595	+21.803%
2026-03-26	28.7100	30.3850	28.6300	29.0000	+0.416%	325,473	+16.931%
2026-03-25	28.8600	30.7200	28.5650	28.8800	+2.230%	305,638	+17.417%
2026-03-24	27.6100	28.3000	26.9750	28.2500	+1.218%	197,621	+20.035%
2026-03-23	27.8000	28.3600	26.9600	27.9100	+3.065%	310,195	+21.498%
2026-03-20	27.4600	27.9700	26.9700	27.0800	-1.384%	496,486	+25.222%
2026-03-19	26.4600	27.9450	26.0100	27.4600	+3.701%	328,048	+23.489%
2026-03-18	27.5400	27.5400	26.0800	26.4800	-4.508%	317,882	+28.059%
2026-03-17	27.6200	28.5100	27.1000	27.7300	+0.398%	237,064	+22.286%
2026-03-16	27.9300	29.0800	27.5300	27.6200	-0.790%	223,369	+22.773%
2026-03-13	28.8100	29.8400	27.3700	27.8400	-2.895%	401,236	+21.803%
2026-03-12	30.1700	30.4850	28.0027	28.6700	-6.123%	292,994	+18.277%
2026-03-11	29.8600	31.6450	28.8400	30.5400	+3.071%	303,625	+11.035%
2026-03-10	29.2000	32.0600	29.0000	29.6300	-2.980%	710,751	+14.445%
2026-03-09	30.3500	32.3000	29.0400	30.5400	+0.992%	887,971	+11.035%
2026-03-06	29.0000	31.0000	28.6000	30.2400	+1.990%	370,769	+12.136%
2026-03-05	28.9400	30.1000	28.4000	29.6500	+1.057%	316,326	+14.368%
2026-03-04	27.9800	29.5000	27.5900	29.3400	+5.350%	346,656	+15.576%
2026-03-03	27.4200	28.7100	26.4800	27.8500	-1.833%	221,695	+21.759%
2026-03-02	28.2500	29.5600	26.7731	28.3700	-2.274%	297,928	+19.528%
2026-02-27	29.3500	30.0800	28.9700	29.0300	-1.593%	290,754	+16.810%
2026-02-26	30.3400	30.3400	28.2550	29.5000	-2.318%	163,608	+14.949%
2026-02-25	29.3100	30.5500	29.0300	30.2000	+4.174%	201,507	+12.285%
2026-02-24	30.1900	30.6900	28.7100	28.9900	-3.752%	266,834	+16.971%
2026-02-23	29.8000	31.5000	29.3400	30.1200	+1.210%	324,522	+12.583%
2026-02-20	29.6800	30.4400	26.7801	29.7600	-0.767%	392,562	+13.945%
2026-02-19	28.9900	30.6300	28.3400	29.9900	+2.705%	343,092	+13.071%
2026-02-18	29.0400	30.1800	28.4500	29.2000	+0.482%	415,888	+16.130%
2026-02-17	27.5700	29.8385	27.2650	29.0600	+4.046%	434,859	+16.690%
2026-02-13	27.8500	29.1700	26.4100	27.9300	-0.143%	400,784	+21.411%
2026-02-12	27.8100	28.5600	26.7000	27.9700	+1.194%	323,319	+21.237%
2026-02-11	28.2600	28.8600	26.5725	27.6400	-2.159%	191,633	+22.685%
2026-02-10	27.3100	28.9900	26.8100	28.2500	+3.556%	244,819	+20.035%
2026-02-09	26.7000	27.3100	25.7800	27.2800	+0.701%	187,056	+24.304%
2026-02-06	26.4400	27.6000	26.1600	27.0900	+6.027%	301,708	+25.175%
2026-02-05	26.1200	27.1700	25.2100	25.5500	-3.348%	338,440	+32.720%
2026-02-04	27.6000	27.8900	25.8000	26.4350	-3.663%	237,954	+28.277%
2026-02-03	27.4600	28.5900	26.8200	27.4400	-1.117%	169,045	+23.579%
2026-02-02	26.9300	28.3700	26.9300	27.7500	+4.284%	208,006	+22.198%
2026-01-30	26.5400	27.0200	25.3200	26.6100	-0.523%	319,972	+27.433%
2026-01-29	26.4000	27.4200	26.3450	26.7500	+1.172%	529,693	+26.766%
2026-01-28	27.4200	27.6350	25.5100	26.4400	-3.433%	290,363	+28.253%
2026-01-27	26.4200	27.8700	26.4200	27.3800	+3.516%	541,964	+23.850%
2026-01-26	26.7500	27.3800	26.0000	26.4500	-1.782%	610,782	+28.204%
2026-01-23	27.8200	28.4150	26.8050	26.9300	-3.546%	231,386	+25.919%
2026-01-22	26.5400	28.3400	26.5400	27.9200	+5.758%	421,013	+21.454%
2026-01-21	26.0600	26.6500	25.6600	26.4000	+1.656%	369,873	+28.447%
2026-01-20	26.3300	26.8300	25.7600	25.9700	-3.133%	229,679	+30.574%
2026-01-16	26.8800	27.5800	26.4497	26.8100	-0.186%	215,821	+26.483%
2026-01-15	27.3700	27.5000	26.2950	26.8600	-2.042%	350,919	+26.247%
2026-01-14	26.7900	28.0950	26.7600	27.4200	+1.181%	319,570	+23.669%
2026-01-13	27.0600	27.2200	25.7200	27.1000	+0.370%	493,314	+25.129%
2026-01-12	28.9600	29.0000	26.8000	27.0000	-6.768%	278,607	+25.593%
2026-01-09	28.6000	29.9300	28.0501	28.9600	+2.296%	287,317	+17.093%
2026-01-08	29.7900	30.5000	27.7750	28.3100	-6.009%	284,766	+19.781%
2026-01-07	27.4750	30.7900	27.4750	30.1200	+8.894%	599,456	+12.583%
2026-01-06	27.6400	28.9950	26.9200	27.6600	+0.509%	275,301	+22.596%
2026-01-05	28.0900	28.3000	26.6045	27.5200	-2.099%	245,586	+23.219%
2026-01-02	30.0500	30.3550	27.6450	28.1100	-7.350%	470,145	+20.633%
2025-12-31	30.6300	31.3000	30.0000	30.3400	-0.963%	435,447	+11.767%
2025-12-30	30.2500	30.6800	29.6200	30.6350	+1.273%	289,505	+10.690%
2025-12-29	30.0000	30.6250	29.6000	30.2500	+0.166%	172,857	+12.099%
2025-12-26	30.6400	30.7400	28.9900	30.2000	-2.360%	221,850	+12.285%
2025-12-24	30.9900	31.4000	30.0000	30.9300	+1.012%	116,950	+9.635%
2025-12-23	31.5700	32.3600	30.2600	30.6200	-4.013%	300,323	+10.745%
2025-12-22	30.8500	32.3600	30.4250	31.9000	+3.404%	342,985	+6.301%
2025-12-19	29.5400	31.4100	29.2100	30.8500	+4.082%	2,284,665	+9.919%
2025-12-18	29.2300	30.2150	28.6900	29.6400	+3.347%	349,160	+14.406%
2025-12-17	30.5600	31.5200	28.5300	28.6800	-6.762%	425,909	+18.236%
2025-12-16	29.3700	31.0200	28.5300	30.7600	+3.919%	268,521	+10.241%
2025-12-15	30.6700	30.8600	29.5450	29.6000	-2.213%	260,039	+14.561%
2025-12-12	28.8200	30.5000	28.0300	30.2700	+5.177%	312,892	+12.025%
2025-12-11	28.7000	29.8600	28.4150	28.7800	+0.384%	231,611	+17.825%
2025-12-10	28.2600	29.0050	27.8100	28.6700	+0.070%	289,049	+18.277%
2025-12-09	30.6800	31.0000	28.5500	28.6500	-5.007%	423,553	+18.360%
2025-12-08	30.1800	30.9600	27.9600	30.1600	+2.237%	286,567	+12.434%
2025-12-05	29.0000	30.1150	28.8000	29.5000	+2.787%	413,623	+14.949%
2025-12-04	27.9000	29.3200	27.3800	28.7000	+3.386%	474,363	+18.153%
2025-12-03	27.2600	28.3600	27.2600	27.7600	+2.360%	384,981	+22.154%
2025-12-02	28.4900	29.1000	26.9200	27.1200	-5.009%	400,063	+25.037%
2025-12-01	29.3600	29.8750	28.0500	28.5500	-3.904%	292,928	+18.774%
2025-11-28	29.7700	30.4400	28.9000	29.7100	+0.951%	281,949	+14.137%
2025-11-26	28.2900	30.2400	28.2500	29.4300	+2.974%	371,135	+15.223%
2025-11-25	28.1800	29.4800	27.5900	28.5800	+0.918%	358,479	+18.649%
2025-11-24	27.6600	28.5900	27.1700	28.3200	+3.927%	890,682	+19.739%
2025-11-21	26.6100	28.2900	26.0500	27.2500	+1.490%	469,979	+24.440%
2025-11-20	27.4600	29.1000	26.8300	26.8500	-0.112%	447,238	+26.294%
2025-11-19	25.8900	27.8000	25.6550	26.8800	+6.161%	263,557	+26.153%
2025-11-18	25.1000	25.6600	24.4400	25.3200	+0.836%	190,920	+33.926%
2025-11-17	24.3800	25.8700	23.7500	25.1100	+3.037%	320,657	+35.046%
2025-11-14	24.2500	25.4300	24.0200	24.3700	-1.216%	282,767	+39.146%
2025-11-13	24.9800	25.7500	24.0000	24.6700	-1.986%	275,979	+37.454%
2025-11-12	25.6900	25.9650	24.9600	25.1700	-1.294%	289,558	+34.724%
2025-11-11	24.8600	25.7500	24.0900	25.5000	+2.348%	320,305	+32.980%
2025-11-10	26.4400	26.4400	24.5700	24.9150	-2.903%	493,985	+36.103%
2025-11-07	26.4600	26.4600	24.1700	25.6600	+1.183%	554,310	+32.151%
2025-11-06	26.5000	27.2800	25.2700	25.3600	-3.095%	359,084	+33.715%
2025-11-05	26.6500	26.8799	25.1650	26.1700	-1.801%	462,826	+29.576%
2025-11-04	26.4100	27.2200	25.6900	26.6500	-1.076%	334,913	+27.242%
2025-11-03	28.7600	29.4900	26.3500	26.9400	-6.879%	466,946	+25.872%
2025-10-31	26.7700	29.1850	26.4300	28.9300	+7.626%	415,302	+17.214%
2025-10-30	27.0900	28.5100	25.9537	26.8800	-1.862%	280,304	+26.153%
2025-10-29	28.9600	29.2100	27.3600	27.3900	-5.421%	307,115	+23.804%
2025-10-28	26.5600	29.0000	26.1342	28.9600	+9.366%	438,685	+17.093%
2025-10-27	26.1900	26.9100	26.0000	26.4800	+2.121%	550,921	+28.059%
2025-10-24	26.7800	26.7800	25.7750	25.9300	-0.993%	349,590	+30.775%
2025-10-23	24.8900	26.1900	24.8300	26.1900	+5.181%	310,140	+29.477%
2025-10-22	26.8700	27.1700	24.7400	24.9000	-7.020%	304,249	+36.185%
2025-10-21	26.5500	27.0000	25.8700	26.7800	+1.324%	373,363	+26.624%
2025-10-20	25.0900	26.4800	24.9600	26.4300	+5.762%	450,965	+28.301%
2025-10-17	24.5200	25.3100	24.2500	24.9900	+0.483%	326,152	+35.694%
2025-10-16	26.2200	27.0300	24.2400	24.8700	-3.530%	278,528	+36.349%
2025-10-15	25.2900	26.5450	25.1700	25.7800	+3.617%	450,805	+31.536%
2025-10-14	25.9800	26.7500	24.8700	24.8800	-5.002%	382,703	+36.294%
2025-10-13	26.3700	27.3000	25.9500	26.1900	-1.170%	632,687	+29.477%
2025-10-10	26.7900	27.4200	25.7900	26.5000	-0.898%	519,170	+27.962%
2025-10-09	27.1000	27.7200	26.7100	26.7400	-1.183%	211,551	+26.814%
2025-10-08	27.0000	27.3300	26.0300	27.0600	+2.345%	533,259	+25.314%
2025-10-07	27.6400	27.6857	26.3250	26.4400	-4.686%	332,962	+28.253%
2025-10-06	29.0200	29.2450	27.4250	27.7400	-2.803%	293,250	+22.242%
2025-10-03	28.7100	29.1800	27.9869	28.5400	0.000%	219,306	+18.816%
2025-10-02	28.6700	29.5628	26.0000	28.5400	-0.453%	553,271	+18.816%
2025-10-01	28.5900	30.5790	28.1700	28.6700	-3.468%	647,152	+18.277%
2025-09-30	27.9700	30.7200	27.2500	29.7000	+6.185%	819,801	+14.175%
2025-09-29	26.8400	28.4300	26.3300	27.9700	+5.190%	837,359	+21.237%
2025-09-26	24.9200	26.6750	24.6000	26.5900	+6.488%	1,131,091	+27.529%
2025-09-25	26.4900	26.8200	24.6500	24.9700	-7.381%	621,102	+35.803%
2025-09-24	26.5500	27.6550	25.7594	26.9600	+1.163%	670,479	+25.779%
2025-09-23	26.2100	27.9400	26.0550	26.6500	+2.068%	504,613	+27.242%
2025-09-22	26.2500	26.9150	25.5500	26.1100	-0.948%	417,485	+29.874%
2025-09-19	27.3500	28.5165	26.2500	26.3600	-3.620%	1,504,679	+28.642%
2025-09-18	26.0500	27.3900	25.9600	27.3500	+3.992%	432,689	+23.985%
2025-09-17	25.8300	27.2500	25.6500	26.3000	+0.420%	766,264	+28.935%
2025-09-16	25.7400	26.5000	24.4300	26.1900	+5.904%	1,361,984	+29.477%
2025-09-15	23.7600	25.2000	23.4100	24.7300	+4.082%	881,026	+37.121%
2025-09-12	24.2500	25.1400	22.7300	23.7600	+2.414%	1,667,598	+42.719%
2025-09-11	22.3500	23.3100	22.0600	23.2000	+3.571%	2,055,673	+46.164%
2025-09-10	24.0900	24.7000	22.3600	22.4000	-20.086%	6,084,963	+51.384%
2025-09-09	31.9200	32.9991	27.3000	28.0300	-10.931%	1,708,026	+20.978%
2025-09-08	38.4200	42.2685	27.0520	31.4700	+119.150%	13,877,633	+7.753%
2025-09-05	15.4400	16.0000	14.2100	14.3600	-6.450%	389,359	+136.142%
2025-09-04	14.9900	15.7557	14.1100	15.3500	+2.061%	164,909	+120.912%
2025-09-03	15.5300	16.9800	14.8412	15.0400	-8.125%	206,391	+125.465%
2025-09-02	17.7000	17.7000	14.8000	16.3700	-7.147%	531,036	+107.147%
2025-08-29	16.8000	17.9900	16.0900	17.6300	+4.940%	387,003	+92.343%
2025-08-28	15.9000	17.7600	15.2550	16.8000	+12.224%	478,951	+101.845%
2025-08-27	15.9200	16.0300	14.7900	14.9700	-6.496%	148,855	+126.520%
2025-08-26	14.6300	16.1000	14.6300	16.0100	+9.433%	427,329	+111.805%
2025-08-25	14.7400	14.9600	14.3000	14.6300	-0.948%	98,699	+131.784%
2025-08-22	15.0500	15.7100	14.7300	14.7700	-1.072%	182,187	+129.587%
2025-08-21	14.4700	15.2300	13.9000	14.9300	+4.260%	126,316	+127.127%
2025-08-20	14.3300	14.6600	13.9301	14.3200	+0.562%	101,808	+136.802%
2025-08-19	14.4800	14.7500	13.8600	14.2400	-2.399%	154,770	+138.132%
2025-08-18	14.8000	15.6400	14.2500	14.5900	-0.782%	134,122	+132.419%
2025-08-15	15.1600	16.4100	14.6500	14.7050	-1.573%	146,288	+130.602%
2025-08-14	15.4000	15.4400	14.7000	14.9400	-4.231%	109,059	+126.975%
2025-08-13	15.7000	16.1300	15.4200	15.6000	+0.386%	145,383	+117.372%
2025-08-12	14.2800	15.8700	14.2800	15.5400	+8.824%	223,910	+118.211%
2025-08-11	14.3500	15.4900	14.0900	14.2800	-1.856%	165,822	+137.465%
2025-08-08	15.4100	16.0050	14.5500	14.5500	-5.581%	104,519	+133.058%
2025-08-07	14.6100	15.5950	13.6200	15.4100	+5.476%	334,278	+120.052%
2025-08-06	14.8300	15.8800	14.0301	14.6100	+1.247%	107,424	+132.101%
2025-08-05	14.1200	15.2000	13.8700	14.4300	+2.778%	206,792	+134.997%
2025-08-04	14.3600	14.8800	13.9300	14.0400	-0.777%	143,799	+141.524%
2025-08-01	14.0800	15.0600	13.8800	14.1500	-1.462%	124,430	+139.647%
2025-07-31	14.6200	15.7517	14.1610	14.3600	-3.169%	115,225	+136.142%
2025-07-30	15.4000	15.9400	14.4200	14.8300	-3.826%	122,920	+128.658%
2025-07-29	16.7800	17.0506	15.3000	15.4200	-7.885%	213,219	+119.909%
2025-07-28	16.3300	17.4500	15.8200	16.7400	+4.299%	136,616	+102.569%
2025-07-25	16.5500	16.7400	15.4400	16.0500	-3.430%	138,431	+111.277%
2025-07-24	15.3400	17.2404	15.2000	16.6200	+7.226%	188,908	+104.031%
2025-07-23	15.2000	15.7200	14.8600	15.5000	+1.974%	166,390	+118.774%
2025-07-22	14.4600	15.2200	14.0950	15.2000	+5.629%	199,905	+123.092%
2025-07-21	14.6800	15.8900	14.3360	14.3900	-1.975%	151,103	+135.650%
2025-07-18	15.0600	15.9100	14.5200	14.6800	-1.078%	137,409	+130.995%
2025-07-17	15.4400	16.3200	14.6000	14.8400	-2.497%	215,246	+128.504%
2025-07-16	14.5300	15.3550	14.2416	15.2200	+5.841%	141,978	+122.799%
2025-07-15	14.6800	15.0600	13.4300	14.3800	-1.709%	180,924	+135.814%
2025-07-14	14.5600	15.3000	14.1653	14.6300	+0.205%	143,486	+131.784%
2025-07-11	15.2900	15.7000	14.1650	14.6000	-5.072%	142,758	+132.260%
2025-07-10	14.0400	15.7000	14.0100	15.3800	+9.779%	261,132	+120.481%
2025-07-09	12.7100	14.2400	12.7100	14.0100	+11.014%	126,245	+142.041%
2025-07-08	12.0400	12.9455	11.9101	12.6200	+4.817%	143,261	+168.700%
2025-07-07	11.8700	12.8000	11.7100	12.0400	0.000%	295,290	+181.645%
2025-07-03	12.0600	12.5700	11.9517	12.0400	+2.034%	60,888	+181.645%
2025-07-02	11.4100	12.1700	11.1900	11.8000	+4.332%	188,192	+187.373%
2025-07-01	11.0500	11.9400	11.0500	11.3100	-0.528%	176,538	+199.823%
2025-06-30	11.4200	11.7700	11.3000	11.3700	-0.525%	98,324	+198.241%
2025-06-27	11.8800	12.0100	11.0500	11.4300	-3.218%	492,146	+196.675%
2025-06-26	11.5900	12.2600	11.5900	11.8100	+0.682%	84,347	+187.130%
2025-06-25	12.4100	12.5000	11.5600	11.7300	-5.250%	126,531	+189.088%
2025-06-24	11.0100	12.5180	10.8500	12.3800	+13.787%	110,738	+173.910%
2025-06-23	10.9400	10.9800	10.5050	10.8800	-0.366%	64,411	+211.673%
2025-06-20	11.1000	11.2900	10.5700	10.9200	-0.997%	104,160	+210.531%
2025-06-18	10.9400	11.3100	10.6550	11.0300	+0.731%	132,616	+207.434%
2025-06-17	11.1900	11.3900	10.8000	10.9500	-2.232%	130,448	+209.680%
2025-06-16	11.1900	11.5387	10.8000	11.2000	+0.089%	129,479	+202.768%
2025-06-13	11.0500	11.7194	10.7600	11.1900	+0.449%	101,124	+203.038%
2025-06-12	12.0100	12.2850	10.8000	11.1400	-7.934%	190,207	+204.399%
2025-06-11	13.3600	13.3900	11.8700	12.1000	-8.055%	101,219	+180.248%
2025-06-10	12.5800	13.7700	12.3344	13.1600	+3.541%	155,947	+157.675%
2025-06-09	12.9000	14.4300	12.0800	12.7100	+0.395%	88,800	+166.798%
2025-06-06	12.3300	13.1250	12.1900	12.6600	+2.676%	196,294	+167.852%
2025-06-05	13.0500	14.4799	12.3100	12.3300	-5.590%	180,520	+175.020%
2025-06-04	12.1200	14.7848	12.1100	13.0600	+6.699%	430,462	+159.648%
2025-06-03	9.6400	12.7400	9.1700	12.2400	+30.213%	689,889	+177.042%
2025-06-02	8.3900	9.6300	8.1950	9.4000	+13.664%	577,447	+260.745%
2025-05-30	8.5100	8.7870	7.7300	8.2700	-2.820%	417,110	+310.036%
2025-05-29	8.9100	9.0800	8.1300	8.5100	-10.515%	189,196	+298.472%
2025-05-28	10.0300	10.1500	9.3300	9.5100	-5.279%	138,069	+256.572%
2025-05-27	11.0200	11.2800	9.9100	10.0400	-7.209%	112,510	+237.749%
2025-05-23	10.9100	11.8171	10.7500	10.8200	-2.698%	206,082	+213.401%
2025-05-22	9.9300	11.3100	9.6000	11.1200	+10.757%	245,028	+204.946%
2025-05-21	10.2600	11.2000	9.9800	10.0400	-1.761%	176,170	+237.749%
2025-05-20	10.0900	10.3900	9.9000	10.2200	+0.294%	246,483	+231.800%
2025-05-19	9.7900	10.2900	9.5800	10.1900	+2.309%	151,674	+232.777%
2025-05-16	9.7600	10.2900	9.7600	9.9600	+2.101%	163,466	+240.462%
2025-05-15	9.6700	9.8100	9.2000	9.7550	+1.298%	105,524	+247.617%
2025-05-14	9.8900	10.0800	9.3950	9.6300	-3.604%	134,652	+252.129%
2025-05-13	10.7100	10.7900	9.8600	9.9900	-4.585%	105,358	+239.439%
2025-05-12	10.7900	10.8300	10.1000	10.4700	+2.146%	99,644	+223.878%
2025-05-09	10.6300	10.9600	10.1650	10.2500	-3.756%	68,932	+230.829%
2025-05-08	10.2200	11.1400	10.1100	10.6500	+4.207%	89,804	+218.404%
2025-05-07	10.4000	10.6700	10.1400	10.2200	-1.636%	134,620	+231.800%
2025-05-06	10.8200	11.1835	9.9900	10.3900	-5.373%	151,198	+226.372%
2025-05-05	11.3100	11.3700	10.9100	10.9800	-3.089%	107,590	+208.834%
2025-05-02	11.7600	12.3101	11.2700	11.3300	-1.221%	79,809	+199.294%
2025-05-01	11.5700	11.7500	10.9900	11.4700	+0.175%	119,811	+195.641%
2025-04-30	10.8400	11.7400	10.8100	11.4500	+3.573%	98,157	+196.157%
2025-04-29	11.2200	11.5300	10.9700	11.0550	-2.856%	80,423	+206.739%
2025-04-28	10.8100	12.2000	10.7050	11.3800	+7.156%	395,185	+197.979%
2025-04-25	10.9600	11.3100	10.4500	10.6200	-4.324%	72,054	+219.303%
2025-04-24	11.3400	11.6500	10.7800	11.1000	-2.460%	77,755	+205.495%
2025-04-23	11.8400	12.8500	11.3300	11.3800	-1.472%	176,172	+197.979%
2025-04-22	10.3000	11.8900	10.3000	11.5500	+11.272%	136,308	+193.593%
2025-04-21	9.9800	10.6450	9.8100	10.3800	+2.266%	118,746	+226.686%
2025-04-17	9.6200	10.3700	9.0100	10.1500	+3.996%	99,843	+234.089%
2025-04-16	9.5900	9.9283	9.0500	9.7600	+1.667%	76,025	+247.439%
2025-04-15	9.7800	10.0300	9.1800	9.6000	-2.439%	111,007	+253.229%
2025-04-14	9.4300	10.1150	9.1550	9.8400	+6.263%	238,609	+244.614%
2025-04-11	8.7000	9.2800	8.1556	9.2600	+7.300%	121,600	+266.199%
2025-04-10	8.5400	9.0500	8.0950	8.6300	-3.898%	117,028	+292.932%
2025-04-09	8.4000	9.5400	7.8000	8.9800	+2.982%	134,789	+277.617%
2025-04-08	10.2000	11.0162	8.6250	8.7200	-8.307%	301,868	+288.876%
2025-04-07	8.8500	9.9900	8.5400	9.5100	+5.784%	494,139	+256.572%

.dark-mode .K5Nzbs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K5Nzbs{ color: #333333; background-color: white; border: 2px solid #333333; }RAPPRapport Therapeutics, Inc. Common Stockstock NASDAQ

RAPP
Rapport Therapeutics, Inc. Common Stock
stock NASDAQ