NasdaqGS - Nasdaq Real Time Price USD
Repare Therapeutics Inc. (RPTX)
1.3400
+0.0100
+(0.75%)
At close: May 16 at 4:00:01 PM EDT
1.3594
+0.02
+(1.45%)
After hours: May 16 at 5:40:17 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 1.3200 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 181,400 |
| May 15, 2025 | 1.2900 | 1.3400 | 1.2700 | 1.3300 | 1.3300 | 98,300 |
| May 14, 2025 | 1.3900 | 1.4480 | 1.2700 | 1.3050 | 1.3050 | 405,100 |
| May 13, 2025 | 1.3900 | 1.4500 | 1.3650 | 1.4300 | 1.4300 | 319,300 |
| May 12, 2025 | 1.3600 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 281,200 |
| May 9, 2025 | 1.3700 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 74,200 |
| May 8, 2025 | 1.3400 | 1.3900 | 1.3100 | 1.3600 | 1.3600 | 111,300 |
| May 7, 2025 | 1.3300 | 1.4180 | 1.3200 | 1.3600 | 1.3600 | 202,300 |
| May 6, 2025 | 1.3700 | 1.4200 | 1.2500 | 1.3300 | 1.3300 | 649,300 |
| May 5, 2025 | 1.4100 | 1.4570 | 1.4000 | 1.4000 | 1.4000 | 140,800 |
| May 2, 2025 | 1.4100 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 264,200 |
| May 1, 2025 | 1.4400 | 1.4700 | 1.4100 | 1.4100 | 1.4100 | 474,800 |
| Apr 30, 2025 | 1.3100 | 1.3900 | 1.2800 | 1.3700 | 1.3700 | 318,300 |
| Apr 29, 2025 | 1.3400 | 1.3600 | 1.3100 | 1.3200 | 1.3200 | 95,400 |
| Apr 28, 2025 | 1.3000 | 1.3700 | 1.2600 | 1.3600 | 1.3600 | 275,600 |
| Apr 25, 2025 | 1.3300 | 1.3300 | 1.2350 | 1.2500 | 1.2500 | 293,400 |
| Apr 24, 2025 | 1.2600 | 1.3400 | 1.2600 | 1.3300 | 1.3300 | 280,700 |
| Apr 23, 2025 | 1.3900 | 1.4500 | 1.2600 | 1.2800 | 1.2800 | 724,200 |
| Apr 22, 2025 | 1.2000 | 1.4100 | 1.2000 | 1.3700 | 1.3700 | 935,300 |
| Apr 21, 2025 | 1.2000 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 418,200 |
| Apr 17, 2025 | 1.1500 | 1.3200 | 1.1500 | 1.2000 | 1.2000 | 844,500 |
| Apr 16, 2025 | 1.1100 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 397,200 |
| Apr 15, 2025 | 0.9400 | 1.1300 | 0.9000 | 1.1000 | 1.1000 | 2,454,000 |
| Apr 14, 2025 | 0.9170 | 0.9300 | 0.8900 | 0.9280 | 0.9280 | 719,400 |
| Apr 11, 2025 | 0.9470 | 0.9490 | 0.8970 | 0.9000 | 0.9000 | 385,800 |
| Apr 10, 2025 | 0.9090 | 0.9690 | 0.8900 | 0.9000 | 0.9000 | 185,000 |
| Apr 9, 2025 | 0.9300 | 1.0100 | 0.8930 | 0.9300 | 0.9300 | 391,300 |
| Apr 8, 2025 | 0.9720 | 1.0200 | 0.9330 | 0.9500 | 0.9500 | 130,700 |
| Apr 7, 2025 | 0.9500 | 0.9830 | 0.9300 | 0.9600 | 0.9600 | 276,700 |
| Apr 4, 2025 | 1.0100 | 1.0600 | 0.9800 | 1.0000 | 1.0000 | 281,400 |
| Apr 3, 2025 | 1.0400 | 1.0700 | 1.0250 | 1.0500 | 1.0500 | 272,600 |
| Apr 2, 2025 | 1.0500 | 1.0900 | 1.0400 | 1.0700 | 1.0700 | 311,800 |
| Apr 1, 2025 | 0.9800 | 1.0600 | 0.9800 | 1.0200 | 1.0200 | 269,300 |
| Mar 31, 2025 | 1.0100 | 1.0300 | 0.9830 | 0.9860 | 0.9860 | 275,000 |
| Mar 28, 2025 | 1.0600 | 1.0800 | 1.0350 | 1.0500 | 1.0500 | 175,400 |
| Mar 27, 2025 | 0.9900 | 1.0900 | 0.9900 | 1.0700 | 1.0700 | 383,400 |
| Mar 26, 2025 | 1.0400 | 1.0700 | 0.9820 | 1.0100 | 1.0100 | 409,200 |
| Mar 25, 2025 | 1.1100 | 1.1100 | 1.0300 | 1.0300 | 1.0300 | 268,000 |
| Mar 24, 2025 | 1.1100 | 1.1500 | 1.0700 | 1.0800 | 1.0800 | 370,100 |
| Mar 21, 2025 | 1.0900 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 176,100 |
| Mar 20, 2025 | 1.1200 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 71,000 |
| Mar 19, 2025 | 1.1300 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 77,800 |
| Mar 18, 2025 | 1.1600 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 124,500 |
| Mar 17, 2025 | 1.0800 | 1.1450 | 1.0800 | 1.1350 | 1.1350 | 192,600 |
| Mar 14, 2025 | 1.1200 | 1.1450 | 1.0900 | 1.1000 | 1.1000 | 200,700 |
| Mar 13, 2025 | 1.1100 | 1.1700 | 1.0900 | 1.1200 | 1.1200 | 174,500 |
| Mar 12, 2025 | 1.1300 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 274,500 |
| Mar 11, 2025 | 1.1300 | 1.2500 | 1.1150 | 1.1500 | 1.1500 | 351,100 |
| Mar 10, 2025 | 1.1900 | 1.1980 | 1.1400 | 1.1400 | 1.1400 | 327,300 |
| Mar 7, 2025 | 1.1600 | 1.2200 | 1.1600 | 1.1850 | 1.1850 | 99,800 |
| Mar 6, 2025 | 1.2100 | 1.2450 | 1.1750 | 1.1900 | 1.1900 | 197,000 |
| Mar 5, 2025 | 1.1900 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 156,000 |
| Mar 4, 2025 | 1.1400 | 1.2400 | 1.1350 | 1.1700 | 1.1700 | 154,600 |
| Mar 3, 2025 | 1.1700 | 1.2300 | 1.1300 | 1.1600 | 1.1600 | 254,000 |
| Feb 28, 2025 | 1.2200 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 103,600 |
| Feb 27, 2025 | 1.3090 | 1.3090 | 1.0600 | 1.2000 | 1.2000 | 349,900 |
| Feb 26, 2025 | 1.3000 | 1.3250 | 1.2400 | 1.2500 | 1.2500 | 106,300 |
| Feb 25, 2025 | 1.2800 | 1.3050 | 1.2300 | 1.2900 | 1.2900 | 125,900 |
| Feb 24, 2025 | 1.3000 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 91,300 |
| Feb 21, 2025 | 1.3200 | 1.4100 | 1.2750 | 1.2900 | 1.2900 | 138,500 |
| Feb 20, 2025 | 1.3000 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 92,400 |
| Feb 19, 2025 | 1.2700 | 1.3400 | 1.2600 | 1.3200 | 1.3200 | 127,300 |
| Feb 18, 2025 | 1.2700 | 1.3660 | 1.2550 | 1.2800 | 1.2800 | 277,500 |
| Feb 14, 2025 | 1.2000 | 1.3100 | 1.2000 | 1.2700 | 1.2700 | 241,100 |
| Feb 13, 2025 | 1.1400 | 1.2200 | 1.1400 | 1.2000 | 1.2000 | 158,500 |
| Feb 12, 2025 | 1.1500 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 186,100 |
| Feb 11, 2025 | 1.1800 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 48,700 |
| Feb 10, 2025 | 1.2200 | 1.2700 | 1.1800 | 1.2000 | 1.2000 | 163,500 |
| Feb 7, 2025 | 1.2500 | 1.3070 | 1.1700 | 1.2000 | 1.2000 | 259,000 |
| Feb 6, 2025 | 1.3200 | 1.3200 | 1.2400 | 1.2500 | 1.2500 | 125,100 |
| Feb 5, 2025 | 1.1900 | 1.3200 | 1.1750 | 1.3200 | 1.3200 | 522,700 |
| Feb 4, 2025 | 1.2300 | 1.2400 | 1.1730 | 1.1900 | 1.1900 | 137,300 |
| Feb 3, 2025 | 1.2000 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 200,000 |
| Jan 31, 2025 | 1.2200 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 310,700 |
| Jan 30, 2025 | 1.1500 | 1.2200 | 1.1450 | 1.1900 | 1.1900 | 227,800 |
| Jan 29, 2025 | 1.1500 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 334,600 |
| Jan 28, 2025 | 1.1500 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 287,200 |
| Jan 27, 2025 | 1.1800 | 1.2050 | 1.1100 | 1.1500 | 1.1500 | 569,300 |
| Jan 24, 2025 | 1.2000 | 1.2700 | 1.2000 | 1.2200 | 1.2200 | 239,800 |
| Jan 23, 2025 | 1.2000 | 1.2200 | 1.1550 | 1.2200 | 1.2200 | 293,000 |
| Jan 22, 2025 | 1.2300 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 292,000 |
| Jan 21, 2025 | 1.3100 | 1.3100 | 1.2200 | 1.2400 | 1.2400 | 356,600 |
| Jan 17, 2025 | 1.2800 | 1.2950 | 1.2600 | 1.2800 | 1.2800 | 236,500 |
| Jan 16, 2025 | 1.2900 | 1.3200 | 1.2400 | 1.2800 | 1.2800 | 235,900 |
| Jan 15, 2025 | 1.3000 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 247,400 |
| Jan 14, 2025 | 1.3300 | 1.3500 | 1.2650 | 1.2700 | 1.2700 | 174,400 |
| Jan 13, 2025 | 1.3800 | 1.4400 | 1.2900 | 1.3100 | 1.3100 | 745,600 |
| Jan 10, 2025 | 1.2500 | 1.4200 | 1.2300 | 1.3800 | 1.3800 | 1,312,000 |
| Jan 8, 2025 | 1.3600 | 1.3850 | 1.2500 | 1.2800 | 1.2800 | 548,800 |
| Jan 7, 2025 | 1.4200 | 1.4800 | 1.3300 | 1.3800 | 1.3800 | 363,200 |
| Jan 6, 2025 | 1.3900 | 1.4800 | 1.3700 | 1.3800 | 1.3800 | 558,100 |
| Jan 3, 2025 | 1.3200 | 1.4100 | 1.3050 | 1.3900 | 1.3900 | 665,700 |
| Jan 2, 2025 | 1.3200 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 462,400 |
| Dec 31, 2024 | 1.2700 | 1.3400 | 1.2520 | 1.3100 | 1.3100 | 920,000 |
| Dec 30, 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2500 | 1.2500 | 698,600 |
| Dec 27, 2024 | 1.3000 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 505,800 |
| Dec 26, 2024 | 1.3600 | 1.3700 | 1.2900 | 1.3200 | 1.3200 | 431,700 |
| Dec 24, 2024 | 1.3000 | 1.3600 | 1.2900 | 1.3500 | 1.3500 | 235,800 |
| Dec 23, 2024 | 1.3400 | 1.3780 | 1.2600 | 1.3500 | 1.3500 | 423,200 |
| Dec 20, 2024 | 1.3200 | 1.4500 | 1.3000 | 1.3200 | 1.3200 | 1,088,900 |
| Dec 19, 2024 | 1.3000 | 1.3800 | 1.2600 | 1.3200 | 1.3200 | 605,700 |
| Dec 18, 2024 | 1.4700 | 1.5300 | 1.2250 | 1.2600 | 1.2600 | 1,212,800 |
| Dec 17, 2024 | 1.5500 | 1.5900 | 1.4500 | 1.4600 | 1.4600 | 726,600 |
| Dec 16, 2024 | 1.8200 | 1.8300 | 1.5500 | 1.6000 | 1.6000 | 1,062,000 |
| Dec 13, 2024 | 2.3100 | 2.4000 | 1.6600 | 1.7700 | 1.7700 | 4,696,300 |
| Dec 12, 2024 | 3.7400 | 4.0000 | 3.4500 | 3.9700 | 3.9700 | 1,621,600 |
| Dec 11, 2024 | 3.1400 | 4.0690 | 3.0100 | 3.6000 | 3.6000 | 1,386,800 |
| Dec 10, 2024 | 3.0400 | 3.0400 | 2.9660 | 3.0100 | 3.0100 | 168,000 |
| Dec 9, 2024 | 3.1500 | 3.2580 | 3.0100 | 3.0800 | 3.0800 | 180,100 |
| Dec 6, 2024 | 2.9900 | 3.1800 | 2.9900 | 3.1500 | 3.1500 | 193,700 |
| Dec 5, 2024 | 2.9000 | 3.1600 | 2.8300 | 2.9700 | 2.9700 | 129,400 |
| Dec 4, 2024 | 3.0600 | 3.1990 | 2.8900 | 2.9000 | 2.9000 | 141,900 |
| Dec 3, 2024 | 3.1900 | 3.3500 | 3.1300 | 3.2100 | 3.2100 | 129,700 |
| Dec 2, 2024 | 3.0400 | 3.2700 | 3.0400 | 3.2000 | 3.2000 | 167,500 |
| Nov 29, 2024 | 3.3800 | 3.3900 | 3.2400 | 3.2800 | 3.2800 | 96,500 |
| Nov 27, 2024 | 3.1400 | 3.3500 | 3.0800 | 3.3200 | 3.3200 | 115,700 |
| Nov 26, 2024 | 3.0900 | 3.2000 | 2.9900 | 3.1500 | 3.1500 | 141,400 |
| Nov 25, 2024 | 2.8700 | 3.0500 | 2.8500 | 3.0500 | 3.0500 | 186,400 |
| Nov 22, 2024 | 2.9700 | 3.0900 | 2.7760 | 2.8100 | 2.8100 | 139,100 |
| Nov 21, 2024 | 2.9000 | 3.0700 | 2.8200 | 2.9700 | 2.9700 | 114,800 |
| Nov 20, 2024 | 2.8900 | 2.9600 | 2.8100 | 2.8400 | 2.8400 | 96,100 |
| Nov 19, 2024 | 2.8900 | 2.9200 | 2.8400 | 2.8800 | 2.8800 | 104,500 |
| Nov 18, 2024 | 3.1100 | 3.2000 | 2.9000 | 2.9100 | 2.9100 | 497,900 |
| Nov 15, 2024 | 3.2200 | 3.2500 | 2.7500 | 3.1100 | 3.1100 | 234,600 |
| Nov 14, 2024 | 3.2600 | 3.3200 | 3.2100 | 3.2500 | 3.2500 | 137,800 |
| Nov 13, 2024 | 3.5000 | 3.5400 | 3.2200 | 3.2600 | 3.2600 | 142,800 |
| Nov 12, 2024 | 3.7300 | 3.7700 | 3.4650 | 3.4950 | 3.4950 | 60,000 |
| Nov 11, 2024 | 3.6700 | 3.7700 | 3.5950 | 3.7000 | 3.7000 | 96,400 |
| Nov 8, 2024 | 3.4600 | 3.7200 | 3.4600 | 3.5900 | 3.5900 | 70,900 |
| Nov 7, 2024 | 3.4500 | 3.6900 | 3.3700 | 3.4900 | 3.4900 | 135,400 |
| Nov 6, 2024 | 4.0100 | 4.0500 | 3.5900 | 3.6100 | 3.6100 | 120,500 |
| Nov 5, 2024 | 3.7500 | 3.9400 | 3.6010 | 3.9000 | 3.9000 | 144,900 |
| Nov 4, 2024 | 3.5500 | 3.6700 | 3.4660 | 3.5800 | 3.5800 | 36,100 |
| Nov 1, 2024 | 3.3800 | 3.6000 | 3.3400 | 3.5800 | 3.5800 | 42,900 |
| Oct 31, 2024 | 3.4500 | 3.4500 | 3.3200 | 3.3500 | 3.3500 | 42,800 |
| Oct 30, 2024 | 3.6000 | 3.6800 | 3.4000 | 3.4500 | 3.4500 | 49,600 |
| Oct 29, 2024 | 3.8100 | 3.8100 | 3.5000 | 3.5900 | 3.5900 | 94,500 |
| Oct 28, 2024 | 3.4800 | 3.7300 | 3.4700 | 3.6600 | 3.6600 | 73,500 |
| Oct 25, 2024 | 3.3800 | 3.5100 | 3.3300 | 3.4800 | 3.4800 | 38,700 |
| Oct 24, 2024 | 3.4400 | 3.4700 | 3.2750 | 3.3700 | 3.3700 | 39,900 |
| Oct 23, 2024 | 3.5200 | 3.5200 | 3.3000 | 3.4300 | 3.4300 | 78,600 |
| Oct 22, 2024 | 3.6100 | 3.6100 | 3.4500 | 3.5200 | 3.5200 | 69,600 |
| Oct 21, 2024 | 3.4400 | 3.6000 | 3.3300 | 3.6000 | 3.6000 | 84,900 |
| Oct 18, 2024 | 3.3500 | 3.4400 | 3.3500 | 3.4300 | 3.4300 | 26,800 |
| Oct 17, 2024 | 3.4100 | 3.4700 | 3.3300 | 3.3500 | 3.3500 | 112,700 |
| Oct 16, 2024 | 3.3700 | 3.4700 | 3.3400 | 3.4200 | 3.4200 | 53,300 |
| Oct 15, 2024 | 3.4000 | 3.4400 | 3.3000 | 3.3600 | 3.3600 | 69,300 |
| Oct 14, 2024 | 3.1400 | 3.4500 | 3.1200 | 3.3900 | 3.3900 | 87,600 |
| Oct 11, 2024 | 3.2600 | 3.3800 | 3.0700 | 3.1400 | 3.1400 | 97,900 |
| Oct 10, 2024 | 3.3000 | 3.3100 | 3.2130 | 3.2700 | 3.2700 | 78,600 |
| Oct 9, 2024 | 3.4300 | 3.5200 | 3.2600 | 3.3100 | 3.3100 | 196,200 |
| Oct 8, 2024 | 3.4500 | 3.4900 | 3.4200 | 3.4500 | 3.4500 | 59,600 |
| Oct 7, 2024 | 3.7600 | 3.7900 | 3.4400 | 3.4500 | 3.4500 | 93,900 |
| Oct 4, 2024 | 3.4700 | 3.8400 | 3.4450 | 3.7500 | 3.7500 | 142,200 |
| Oct 3, 2024 | 3.4000 | 3.4900 | 3.3700 | 3.4600 | 3.4600 | 153,400 |
| Oct 2, 2024 | 3.4800 | 3.5000 | 3.3900 | 3.4500 | 3.4500 | 129,700 |
| Oct 1, 2024 | 3.4800 | 3.7200 | 3.3500 | 3.4700 | 3.4700 | 294,000 |
| Sep 30, 2024 | 3.4500 | 3.4700 | 3.3350 | 3.4400 | 3.4400 | 630,900 |
| Sep 27, 2024 | 3.5400 | 3.5800 | 3.4000 | 3.4400 | 3.4400 | 54,700 |
| Sep 26, 2024 | 3.4300 | 3.5150 | 3.4000 | 3.5000 | 3.5000 | 52,700 |
| Sep 25, 2024 | 3.4000 | 3.4000 | 3.2700 | 3.3800 | 3.3800 | 83,800 |
| Sep 24, 2024 | 3.4200 | 3.4200 | 3.2850 | 3.3700 | 3.3700 | 62,500 |
| Sep 23, 2024 | 3.6100 | 3.6100 | 3.3680 | 3.3800 | 3.3800 | 106,500 |
| Sep 20, 2024 | 3.4900 | 3.5700 | 3.4320 | 3.5200 | 3.5200 | 61,200 |
| Sep 19, 2024 | 3.3900 | 3.5800 | 3.3200 | 3.5000 | 3.5000 | 70,100 |
| Sep 18, 2024 | 3.3000 | 3.4400 | 3.2150 | 3.3200 | 3.3200 | 66,400 |
| Sep 17, 2024 | 3.3300 | 3.3400 | 3.2300 | 3.2900 | 3.2900 | 61,900 |
| Sep 16, 2024 | 3.6000 | 3.6000 | 3.0500 | 3.3200 | 3.3200 | 284,900 |
| Sep 13, 2024 | 3.1700 | 3.7200 | 3.0100 | 3.5300 | 3.5300 | 467,000 |
| Sep 12, 2024 | 2.8100 | 3.0100 | 2.8000 | 3.0000 | 3.0000 | 70,800 |
| Sep 11, 2024 | 2.8600 | 2.8600 | 2.7730 | 2.8100 | 2.8100 | 55,800 |
| Sep 10, 2024 | 2.8600 | 2.8900 | 2.7700 | 2.8700 | 2.8700 | 61,800 |
| Sep 9, 2024 | 2.8100 | 2.8700 | 2.7200 | 2.8400 | 2.8400 | 101,200 |
| Sep 6, 2024 | 2.7500 | 2.8900 | 2.7300 | 2.8200 | 2.8200 | 65,600 |
| Sep 5, 2024 | 2.7700 | 2.8000 | 2.7100 | 2.7500 | 2.7500 | 56,100 |
| Sep 4, 2024 | 2.8100 | 2.8600 | 2.7400 | 2.7700 | 2.7700 | 66,500 |
| Sep 3, 2024 | 2.9100 | 2.9310 | 2.8000 | 2.8100 | 2.8100 | 75,600 |
| Aug 30, 2024 | 3.0300 | 3.0400 | 2.8800 | 2.9100 | 2.9100 | 76,700 |
| Aug 29, 2024 | 3.1800 | 3.1800 | 3.0000 | 3.0100 | 3.0100 | 84,000 |
| Aug 28, 2024 | 3.0300 | 3.0500 | 2.9300 | 3.0200 | 3.0200 | 104,600 |
| Aug 27, 2024 | 3.1600 | 3.2000 | 3.0300 | 3.0300 | 3.0300 | 33,200 |
| Aug 26, 2024 | 3.0400 | 3.1700 | 3.0400 | 3.1600 | 3.1600 | 51,300 |
| Aug 23, 2024 | 3.0000 | 3.1600 | 3.0000 | 3.0100 | 3.0100 | 93,200 |
| Aug 22, 2024 | 3.0500 | 3.1000 | 2.9500 | 2.9700 | 2.9700 | 52,200 |
| Aug 21, 2024 | 3.1300 | 3.2810 | 3.0000 | 3.0100 | 3.0100 | 172,200 |
| Aug 20, 2024 | 3.1100 | 3.3300 | 3.1000 | 3.1000 | 3.1000 | 108,800 |
| Aug 19, 2024 | 2.9500 | 3.1900 | 2.9300 | 3.1000 | 3.1000 | 135,800 |
| Aug 16, 2024 | 2.9700 | 3.0600 | 2.9100 | 2.9300 | 2.9300 | 81,100 |
| Aug 15, 2024 | 3.0300 | 3.0900 | 2.9200 | 3.0000 | 3.0000 | 93,700 |
| Aug 14, 2024 | 2.9500 | 2.9500 | 2.8000 | 2.8200 | 2.8200 | 59,900 |
| Aug 13, 2024 | 3.1400 | 3.1650 | 2.9500 | 2.9600 | 2.9600 | 35,800 |
| Aug 12, 2024 | 2.9100 | 3.1300 | 2.8500 | 3.0600 | 3.0600 | 73,100 |
| Aug 9, 2024 | 2.9900 | 3.0400 | 2.7800 | 2.8900 | 2.8900 | 114,500 |
| Aug 8, 2024 | 3.0100 | 3.1500 | 2.9600 | 3.0000 | 3.0000 | 53,300 |
| Aug 7, 2024 | 3.2300 | 3.3600 | 2.9500 | 2.9700 | 2.9700 | 178,700 |
| Aug 6, 2024 | 3.1400 | 3.3700 | 3.1400 | 3.2300 | 3.2300 | 50,600 |
| Aug 5, 2024 | 3.0100 | 3.2900 | 3.0000 | 3.1200 | 3.1200 | 85,100 |
| Aug 2, 2024 | 3.2800 | 3.4600 | 3.2500 | 3.2900 | 3.2900 | 103,100 |
| Aug 1, 2024 | 3.7600 | 3.8100 | 3.3300 | 3.4100 | 3.4100 | 131,400 |
| Jul 31, 2024 | 3.7800 | 3.9400 | 3.6400 | 3.7400 | 3.7400 | 94,700 |
| Jul 30, 2024 | 4.0000 | 4.0970 | 3.7500 | 3.8000 | 3.8000 | 75,700 |
| Jul 29, 2024 | 4.0200 | 4.2200 | 3.9600 | 3.9900 | 3.9900 | 136,800 |
| Jul 26, 2024 | 3.9300 | 4.0100 | 3.8900 | 3.9400 | 3.9400 | 97,800 |
| Jul 25, 2024 | 3.8800 | 4.0400 | 3.8320 | 3.9000 | 3.9000 | 65,100 |
| Jul 24, 2024 | 3.8600 | 4.0500 | 3.8400 | 3.8800 | 3.8800 | 66,600 |
| Jul 23, 2024 | 3.9000 | 3.9700 | 3.8100 | 3.9300 | 3.9300 | 46,400 |
| Jul 22, 2024 | 3.9700 | 4.1800 | 3.7600 | 3.8900 | 3.8900 | 68,500 |
| Jul 19, 2024 | 4.0000 | 4.2900 | 3.9000 | 3.9000 | 3.9000 | 185,500 |
| Jul 18, 2024 | 3.6900 | 4.1000 | 3.6200 | 3.9400 | 3.9400 | 323,100 |
| Jul 17, 2024 | 3.8000 | 4.0200 | 3.6800 | 3.6800 | 3.6800 | 139,900 |
| Jul 16, 2024 | 3.6200 | 4.0000 | 3.6200 | 3.8500 | 3.8500 | 235,300 |
| Jul 15, 2024 | 3.4900 | 3.7300 | 3.4400 | 3.6000 | 3.6000 | 326,300 |
| Jul 12, 2024 | 3.5700 | 3.6600 | 3.4000 | 3.4800 | 3.4800 | 232,400 |
| Jul 11, 2024 | 3.5100 | 3.8000 | 3.4700 | 3.5500 | 3.5500 | 250,400 |
| Jul 10, 2024 | 3.4200 | 3.5400 | 3.3750 | 3.4500 | 3.4500 | 57,700 |
| Jul 9, 2024 | 3.2200 | 3.4800 | 3.2100 | 3.3900 | 3.3900 | 66,200 |
| Jul 8, 2024 | 3.1900 | 3.3000 | 3.1300 | 3.2100 | 3.2100 | 57,700 |
| Jul 5, 2024 | 3.1800 | 3.1800 | 3.0900 | 3.1700 | 3.1700 | 48,000 |
| Jul 3, 2024 | 3.2600 | 3.2600 | 3.1400 | 3.1800 | 3.1800 | 62,100 |
| Jul 2, 2024 | 3.3100 | 3.3300 | 3.2000 | 3.2400 | 3.2400 | 93,200 |
| Jul 1, 2024 | 3.3000 | 3.4000 | 3.2450 | 3.3300 | 3.3300 | 69,400 |
| Jun 28, 2024 | 3.4000 | 3.4070 | 3.2700 | 3.3000 | 3.3000 | 118,100 |
| Jun 27, 2024 | 3.3600 | 3.6090 | 3.2600 | 3.3800 | 3.3800 | 170,500 |
| Jun 26, 2024 | 3.3800 | 3.4700 | 3.2600 | 3.3700 | 3.3700 | 622,200 |
| Jun 25, 2024 | 3.5300 | 3.5400 | 3.3200 | 3.4100 | 3.4100 | 87,700 |
| Jun 24, 2024 | 3.5700 | 3.7500 | 3.4300 | 3.5400 | 3.5400 | 159,400 |
| Jun 21, 2024 | 3.5000 | 3.5600 | 3.3800 | 3.5300 | 3.5300 | 169,800 |
| Jun 20, 2024 | 3.6000 | 3.6600 | 3.3990 | 3.5200 | 3.5200 | 85,000 |
| Jun 18, 2024 | 3.8600 | 3.8600 | 3.5300 | 3.6300 | 3.6300 | 216,200 |
| Jun 17, 2024 | 3.7500 | 3.8500 | 3.7100 | 3.8000 | 3.8000 | 234,800 |
| Jun 14, 2024 | 3.8900 | 3.8900 | 3.6700 | 3.8000 | 3.8000 | 85,900 |
| Jun 13, 2024 | 3.9600 | 4.0100 | 3.9200 | 3.9200 | 3.9200 | 46,300 |
| Jun 12, 2024 | 3.9200 | 4.0800 | 3.8000 | 3.9900 | 3.9900 | 136,000 |
| Jun 11, 2024 | 3.9700 | 3.9700 | 3.7600 | 3.8000 | 3.8000 | 67,500 |
| Jun 10, 2024 | 3.8400 | 4.0400 | 3.6300 | 4.0000 | 4.0000 | 203,600 |
| Jun 7, 2024 | 3.9400 | 3.9600 | 3.7300 | 3.8800 | 3.8800 | 154,900 |
| Jun 6, 2024 | 3.9900 | 4.1300 | 3.9100 | 3.9800 | 3.9800 | 158,900 |
| Jun 5, 2024 | 3.6100 | 4.1100 | 3.5010 | 4.0200 | 4.0200 | 562,000 |
| Jun 4, 2024 | 3.4900 | 3.6100 | 3.3900 | 3.5300 | 3.5300 | 301,100 |
| Jun 3, 2024 | 3.4800 | 3.7000 | 3.3900 | 3.5200 | 3.5200 | 221,300 |
| May 31, 2024 | 3.3400 | 3.5900 | 3.3400 | 3.4800 | 3.4800 | 169,500 |
| May 30, 2024 | 3.2300 | 3.4000 | 3.2000 | 3.3500 | 3.3500 | 146,000 |
| May 29, 2024 | 3.2300 | 3.3200 | 3.1320 | 3.2300 | 3.2300 | 112,600 |
| May 28, 2024 | 3.1500 | 3.3100 | 3.0300 | 3.2600 | 3.2600 | 308,300 |
| May 24, 2024 | 3.0900 | 3.2500 | 3.0500 | 3.1200 | 3.1200 | 93,900 |
| May 23, 2024 | 3.3000 | 3.3000 | 3.0470 | 3.1000 | 3.1000 | 169,200 |
| May 22, 2024 | 3.4100 | 3.4180 | 3.2600 | 3.3000 | 3.3000 | 210,100 |
| May 21, 2024 | 3.4600 | 3.6000 | 3.3300 | 3.4000 | 3.4000 | 718,300 |
| May 20, 2024 | 3.5500 | 3.5850 | 3.4700 | 3.4800 | 3.4800 | 135,100 |
| May 17, 2024 | 3.5600 | 3.6600 | 3.4450 | 3.5500 | 3.5500 | 219,400 |
Related Tickers
HLVX HilleVax, Inc.
1.9700
+0.51%
CRGX CARGO Therapeutics, Inc.
4.1200
+3.26%
EPIX ESSA Pharma Inc.
1.7100
0.00%
PRTC.L PureTech Health plc
130.80
+2.19%
BOLT Bolt Biotherapeutics, Inc.
0.2930
-7.57%
SPRO Spero Therapeutics, Inc.
0.6510
-0.03%
KZR Kezar Life Sciences, Inc.
4.0700
+0.25%
IPSC Century Therapeutics, Inc.
0.5600
+8.23%
PMVP PMV Pharmaceuticals, Inc.
0.8659
+3.32%
SEER Seer, Inc.
2.0700
-0.48%