Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

RAPT Therapeutics, Inc. (0RA.F)

0.7500
+0.0500
+(7.14%)
As of 3:29:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.73500.75000.73000.75000.75001,500
Apr 23, 20250.71000.71000.70000.70000.7000-
Apr 22, 20250.66000.68000.66000.68000.6800-
Apr 17, 20250.69000.69500.69000.69500.6950-
Apr 16, 20250.72500.75000.72500.75000.7500-
Apr 15, 20250.78500.80500.78500.80500.8050-
Apr 14, 20250.74000.74000.74000.74000.7400-
Apr 11, 20250.73500.74500.72500.74500.7450-
Apr 10, 20250.78000.80500.77000.80500.8050-
Apr 9, 20250.78000.80500.78000.80500.8050-
Apr 8, 20250.94000.94500.93000.93000.9300-
Apr 7, 20250.89500.92000.89000.92000.9200-
Apr 4, 20250.96501.00000.96501.00001.0000-
Apr 3, 20251.00001.00000.97500.97500.9750-
Apr 2, 20251.05001.07001.05001.07001.0700-
Apr 1, 20251.09001.14001.09001.14001.1400-
Mar 31, 20251.09001.09001.09001.09001.0900-
Mar 28, 20251.26001.28001.19001.19001.1900-
Mar 27, 20251.30001.32001.30001.31001.3100-
Mar 26, 20251.40001.41001.30001.30001.3000-
Mar 25, 20251.33001.41001.32001.41001.41001,500
Mar 24, 20251.20001.22001.12001.21001.2100400
Mar 21, 20251.02001.08001.02001.08001.0800-
Mar 20, 20251.02001.07001.02001.07001.0700-
Mar 19, 20250.95501.00000.95501.00001.0000-
Mar 18, 20250.98501.01000.98000.98000.9800-
Mar 17, 20251.02001.04000.99000.99000.9900-
Mar 14, 20251.07001.09001.04001.04001.0400-
Mar 13, 20251.11001.13001.10001.11001.1100-
Mar 12, 20251.02001.05001.02001.05001.0500-
Mar 11, 20250.96500.97500.94500.94500.9450-
Mar 10, 20251.04001.04001.00001.00001.0000-
Mar 7, 20251.01001.01001.01001.01001.0100-
Mar 6, 20251.02001.02001.02001.02001.0200-
Mar 5, 20251.01001.01001.01001.01001.0100-
Mar 4, 20250.97500.98500.97500.98500.9850-
Mar 3, 20251.07001.07001.07001.07001.0700-
Feb 28, 20251.03001.05001.03001.05001.0500-
Feb 27, 20251.09001.10001.09001.10001.1000-
Feb 26, 20251.07001.08001.07001.08001.0800-
Feb 25, 20251.10001.11001.10001.11001.1100-
Feb 24, 20251.17001.18001.17001.18001.1800-
Feb 21, 20251.17001.19001.17001.19001.1900-
Feb 20, 20251.12001.16001.12001.16001.1600-
Feb 19, 20251.12001.13001.12001.13001.1300-
Feb 18, 20251.13001.13001.12001.12001.1200-
Feb 17, 20251.12001.12001.12001.12001.1200-
Feb 14, 20251.11001.11001.10001.10001.1000-
Feb 13, 20251.09001.10001.09001.10001.1000-
Feb 12, 20251.10001.11001.10001.11001.1100-
Feb 11, 20251.09001.09001.07001.07001.0700-
Feb 10, 20251.10001.10001.10001.10001.1000-
Feb 7, 20251.11001.12001.11001.12001.1200-
Feb 6, 20251.14001.15001.14001.14001.1400-
Feb 5, 20251.03001.05001.03001.05001.0500-
Feb 4, 20251.08001.11001.08001.11001.1100-
Feb 3, 20251.07001.08001.07001.08001.0800-
Jan 31, 20251.07001.10001.07001.10001.1000-
Jan 30, 20251.10001.12001.10001.12001.1200-
Jan 29, 20251.11001.12001.11001.12001.1200-
Jan 28, 20251.09001.13001.09001.13001.1300-
Jan 27, 20251.09001.09001.08001.08001.0800-
Jan 24, 20251.11001.14001.11001.14001.1400-
Jan 23, 20251.15001.16001.15001.16001.1600-
Jan 22, 20251.13001.16001.13001.16001.1600-
Jan 21, 20251.16001.16001.15001.15001.1500-
Jan 20, 20251.14001.19001.14001.19001.1900-
Jan 17, 20251.13001.15001.13001.15001.1500-
Jan 16, 20251.14001.15001.14001.15001.1500-
Jan 15, 20251.04001.07001.04001.07001.0700-
Jan 14, 20251.16001.20001.07001.07001.07001,500
Jan 13, 20251.26001.27001.26001.27001.2700-
Jan 10, 20251.39001.39001.38001.38001.3800-
Jan 9, 20251.37001.38001.37001.37001.3700-
Jan 8, 20251.51001.53001.51001.53001.5300-
Jan 7, 20251.61001.63001.61001.63001.6300-
Jan 6, 20251.57001.60001.57001.60001.6000-
Jan 3, 20251.55001.58001.54001.58001.5800-
Jan 2, 20251.49001.52001.49001.52001.5200-
Dec 30, 20241.58001.58001.58001.58001.5800-
Dec 27, 20241.63001.73001.63001.73001.7300-
Dec 23, 20241.42001.42001.42001.42001.4200-
Dec 20, 20242.66002.66002.66002.66002.6600-
Dec 19, 20242.66002.66002.66002.66002.6600-
Dec 18, 20242.66002.66002.66002.66002.6600-
Dec 17, 20242.66002.66002.66002.66002.6600-
Dec 16, 20242.66002.66002.66002.66002.6600-
Dec 13, 20242.66002.66002.66002.66002.6600-
Dec 12, 20242.66002.66002.66002.66002.6600-
Dec 11, 20242.66002.66002.66002.66002.6600-
Dec 10, 20242.66002.66002.66002.66002.6600-
Dec 9, 20242.66002.66002.66002.66002.6600-
Dec 6, 20242.66002.66002.66002.66002.6600-
Dec 5, 20242.66002.66002.66002.66002.6600-
Dec 4, 20242.66002.66002.66002.66002.6600-
Dec 3, 20242.66002.66002.66002.66002.6600-
Dec 2, 20242.66002.66002.66002.66002.6600-
Nov 29, 20242.66002.66002.66002.66002.6600-
Nov 28, 20242.66002.66002.66002.66002.6600-
Nov 27, 20242.66002.66002.66002.66002.6600-
Nov 26, 20242.66002.66002.66002.66002.6600-
Nov 25, 20242.66002.66002.66002.66002.6600-
Nov 22, 20242.66002.66002.66002.66002.6600-
Nov 21, 20242.66002.66002.66002.66002.6600-
Nov 20, 20242.66002.66002.66002.66002.6600-
Nov 19, 20242.66002.66002.66002.66002.6600-
Nov 18, 20242.66002.66002.66002.66002.6600-
Nov 15, 20242.66002.66002.66002.66002.6600-
Nov 14, 20242.66002.66002.66002.66002.6600-
Nov 13, 20242.66002.66002.66002.66002.6600-
Nov 12, 20242.66002.66002.66002.66002.6600-
Nov 11, 20242.64002.66002.64002.66002.6600-
Nov 8, 20242.58002.90002.58002.90002.9000-
Nov 7, 20242.44002.44002.44002.44002.4400-
Nov 6, 20242.28002.32002.28002.32002.3200-
Nov 5, 20242.04002.08002.04002.08002.0800-
Nov 4, 20242.00002.00002.00002.00002.0000-
Nov 1, 20241.91002.06001.91002.06002.0600-
Oct 31, 20241.96001.98001.91001.98001.9800-
Oct 30, 20241.78001.97001.78001.97001.9700-
Oct 29, 20241.73001.90001.73001.90001.9000-
Oct 28, 20241.72001.77001.72001.77001.7700-
Oct 25, 20241.59001.59001.59001.59001.5900-
Oct 24, 20241.55001.57001.55001.57001.5700-
Oct 23, 20241.61001.63001.61001.63001.6300-
Oct 22, 20241.48001.52001.48001.52001.5200-
Oct 21, 20241.61001.63001.61001.63001.6300-
Oct 18, 20241.51001.59001.51001.59001.5900-
Oct 17, 20241.57001.60001.57001.60001.6000-
Oct 16, 20241.62001.63001.62001.63001.6300-
Oct 15, 20241.73001.74001.73001.74001.7400-
Oct 14, 20241.62001.64001.62001.64001.6400-
Oct 11, 20241.49001.53001.49001.53001.5300-
Oct 10, 20241.66001.68001.66001.68001.6800-
Oct 9, 20241.67001.68001.67001.68001.6800-
Oct 8, 20241.66001.69001.66001.69001.6900-
Oct 7, 20241.77001.79001.77001.79001.7900-
Oct 4, 20241.76001.79001.76001.79001.7900-
Oct 3, 20241.98002.00001.98002.00002.0000-
Oct 2, 20241.62001.65001.62001.65001.6500-
Oct 1, 20241.78001.78001.77001.77001.7700-
Sep 30, 20241.71001.73001.71001.73001.7300-
Sep 27, 20241.63001.65001.63001.65001.6500-
Sep 26, 20241.54001.56001.54001.56001.5600-
Sep 25, 20241.53001.55001.53001.55001.5500-
Sep 24, 20241.54001.56001.54001.56001.5600-
Sep 23, 20241.56001.59001.56001.59001.5900-
Sep 20, 20241.68001.70001.68001.70001.7000-
Sep 19, 20241.60001.63001.60001.63001.6300-
Sep 18, 20241.67001.68001.66001.68001.6800-
Sep 17, 20241.65001.67001.64001.67001.6700-
Sep 16, 20241.71001.73001.71001.73001.7300-
Sep 13, 20241.70001.72001.70001.72001.7200-
Sep 12, 20241.71001.73001.71001.73001.7300-
Sep 11, 20241.75001.77001.75001.77001.7700-
Sep 10, 20241.77001.79001.77001.79001.7900-
Sep 9, 20241.61001.64001.61001.64001.6400-
Sep 6, 20241.69001.71001.68001.71001.7100-
Sep 5, 20241.79001.81001.79001.81001.8100-
Sep 4, 20241.77001.79001.77001.79001.7900-
Sep 3, 20241.82001.83001.81001.83001.8300-
Sep 2, 20241.81001.81001.81001.81001.8100-
Aug 30, 20241.91001.93001.91001.93001.9300-
Aug 29, 20242.00002.02002.00002.02002.0200-
Aug 28, 20242.04002.06002.04002.06002.0600-
Aug 27, 20242.14002.14002.14002.14002.1400-
Aug 26, 20242.04002.04002.04002.04002.0400-
Aug 23, 20242.02002.10002.02002.04002.0400500
Aug 22, 20242.22002.22002.22002.22002.2200-
Aug 21, 20242.18002.20002.18002.20002.2000-
Aug 20, 20242.06002.06002.04002.06002.0600-
Aug 19, 20241.93001.97001.93001.97001.9700-
Aug 16, 20242.02002.02002.02002.02002.0200-
Aug 15, 20241.90001.99001.90001.99001.9900-
Aug 14, 20242.20002.20002.20002.20002.2000-
Aug 13, 20242.20002.22002.20002.22002.2200-
Aug 12, 20242.04002.08002.04002.08002.0800-
Aug 9, 20242.12002.14002.12002.14002.1400-
Aug 8, 20242.16002.28002.14002.28002.2800-
Aug 7, 20242.38002.40002.38002.40002.4000-
Aug 6, 20242.44002.46002.44002.46002.4600-
Aug 5, 20242.62002.62002.58002.58002.5800-
Aug 2, 20242.80002.80002.80002.80002.8000-
Aug 1, 20242.84002.88002.84002.88002.8800-
Jul 31, 20242.78002.78002.78002.78002.7800-
Jul 30, 20242.96002.98002.96002.98002.9800-
Jul 29, 20243.00003.04003.00003.04003.0400-
Jul 26, 20242.82002.84002.82002.84002.8400-
Jul 25, 20242.86002.88002.86002.88002.8800-
Jul 24, 20242.74002.76002.74002.76002.7600-
Jul 23, 20242.84002.88002.82002.88002.8800-
Jul 22, 20242.98002.98002.98002.98002.9800-
Jul 19, 20243.10003.12003.10003.12003.1200-
Jul 18, 20243.26003.30003.26003.30003.3000-
Jul 17, 20243.38003.38003.36003.36003.3600-
Jul 16, 20243.22003.24003.22003.24003.2400-
Jul 15, 20243.10003.12003.10003.12003.1200-
Jul 12, 20243.16003.16003.16003.16003.1600-
Jul 11, 20243.04003.10003.04003.10003.1000-
Jul 10, 20242.94002.94002.90002.90002.9000-
Jul 9, 20242.68002.68002.68002.68002.6800-
Jul 8, 20242.54002.54002.54002.54002.5400-
Jul 5, 20242.48002.50002.48002.50002.5000-
Jul 4, 20242.50002.50002.50002.50002.5000-
Jul 3, 20242.56002.56002.56002.56002.5600-
Jul 2, 20242.64002.64002.64002.64002.6400-
Jul 1, 20242.78002.80002.78002.80002.8000-
Jun 28, 20242.66002.66002.66002.66002.6600-
Jun 27, 20242.80002.80002.80002.80002.8000-
Jun 26, 20242.84002.84002.84002.84002.8400-
Jun 25, 20242.98002.98002.98002.98002.9800-
Jun 24, 20242.90002.90002.88002.90002.9000-
Jun 21, 20242.84002.84002.84002.84002.8400-
Jun 20, 20242.94002.94002.92002.92002.9200-
Jun 19, 20242.94002.94002.92002.92002.9200-
Jun 18, 20243.10003.10003.06003.06003.0600-
Jun 17, 20243.06003.06003.04003.04003.0400-
Jun 14, 20243.20003.20003.18003.18003.1800-
Jun 13, 20243.24003.24003.22003.24003.2400-
Jun 12, 20243.38003.40003.38003.40003.4000-
Jun 11, 20243.50003.50003.50003.50003.5000-
Jun 10, 20243.50003.54003.50003.54003.5400-
Jun 7, 20243.64003.64003.64003.64003.6400-
Jun 6, 20243.76003.78003.76003.78003.7800-
Jun 5, 20243.56003.58003.56003.58003.5800-
Jun 4, 20243.60003.66003.60003.66003.6600-
Jun 3, 20243.64003.68003.64003.68003.6800-
May 31, 20243.68003.68003.66003.66003.6600-
May 30, 20243.60003.60003.58003.58003.5800-
May 29, 20243.70003.70003.66003.66003.6600-
May 28, 20243.78003.80003.78003.80003.8000-
May 27, 20243.78003.78003.78003.78003.7800-
May 24, 20244.08004.08004.06004.06004.0600-
May 23, 20244.20004.26004.20004.26004.2600-
May 22, 20244.16004.16004.10004.10004.1000-
May 21, 20243.62003.62003.62003.62003.6200-
May 20, 20243.66003.66003.66003.66003.6600-
May 17, 20243.74003.78003.74003.78003.7800-
May 16, 20243.84003.84003.82003.82003.8200-
May 15, 20243.64003.72003.64003.70003.7000740
May 14, 20244.00004.00004.00004.00004.0000-
May 13, 20243.96003.96003.96003.96003.9600-
May 10, 20244.24004.24004.16004.16004.1600-
May 9, 20247.35007.35004.14005.00005.0000800
May 8, 20247.45007.45007.45007.45007.4500-
May 7, 20247.55007.55007.55007.55007.5500-
May 6, 20247.60007.60007.60007.60007.6000-
May 3, 20247.45007.50007.45007.50007.5000-
May 2, 20247.50007.50007.50007.50007.5000-
Apr 30, 20247.25007.25007.25007.25007.2500-
Apr 29, 20247.45007.50007.45007.50007.5000-
Apr 26, 20247.15007.35007.15007.35007.3500-
Apr 25, 20247.25007.25007.25007.25007.2500-
Apr 24, 20247.40007.40007.35007.35007.3500-

Related Tickers

SYBX Synlogic, Inc.
1.1600
+3.57%
 
NBTX Nanobiotix S.A.
3.2600
-1.21%
 
TRDA Entrada Therapeutics, Inc.
8.94
+2.64%
 
ARTV Artiva Biotherapeutics, Inc.
2.4450
-0.20%
 
NXTC NextCure, Inc.
0.3932
-6.27%
 
PMVP PMV Pharmaceuticals, Inc.
1.0850
+1.40%
 
CARM Carisma Therapeutics, Inc.
0.2131
-0.88%
 
VIGL Vigil Neuroscience, Inc.
1.8300
+1.13%
 
SPRO Spero Therapeutics, Inc.
0.7266
-0.07%
 
MTNB Matinas BioPharma Holdings, Inc.
0.5940
+1.54%