Repare Therapeutics Inc. (RPTX)
NASDAQ: RPTX · Real-Time Price · USD
2.215
-0.015 (-0.67%)
At close: Dec 5, 2025, 4:00 PM EST
2.130
-0.085 (-3.84%)
After-hours: Dec 5, 2025, 5:21 PM EST
Repare Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.22 | 2.23 | 2.20 | 2.22 | 2.22 | -0.67% | 134,237 |
| Dec 4, 2025 | 2.16 | 2.24 | 2.14 | 2.23 | 2.23 | 2.76% | 382,297 |
| Dec 3, 2025 | 2.12 | 2.17 | 2.11 | 2.17 | 2.17 | 2.12% | 223,074 |
| Dec 2, 2025 | 2.13 | 2.16 | 2.12 | 2.13 | 2.13 | -0.23% | 172,008 |
| Dec 1, 2025 | 2.18 | 2.18 | 2.10 | 2.13 | 2.13 | -2.29% | 471,006 |
| Nov 28, 2025 | 2.19 | 2.22 | 2.18 | 2.18 | 2.18 | -1.36% | 128,570 |
| Nov 26, 2025 | 2.11 | 2.21 | 2.10 | 2.21 | 2.21 | 4.25% | 577,076 |
| Nov 25, 2025 | 2.12 | 2.15 | 2.11 | 2.12 | 2.12 | - | 488,165 |
| Nov 24, 2025 | 2.12 | 2.14 | 2.11 | 2.12 | 2.12 | 0.47% | 497,266 |
| Nov 21, 2025 | 2.13 | 2.19 | 2.10 | 2.11 | 2.11 | 0.48% | 1,173,023 |
| Nov 20, 2025 | 2.19 | 2.19 | 2.08 | 2.10 | 2.10 | -2.33% | 4,862,040 |
| Nov 19, 2025 | 2.23 | 2.25 | 2.14 | 2.15 | 2.15 | -3.59% | 1,399,917 |
| Nov 18, 2025 | 2.22 | 2.30 | 2.17 | 2.23 | 2.23 | 2.29% | 1,768,031 |
| Nov 17, 2025 | 2.03 | 2.21 | 2.02 | 2.18 | 2.18 | 32.12% | 7,501,760 |
| Nov 14, 2025 | 1.68 | 1.72 | 1.65 | 1.65 | 1.65 | -2.37% | 3,077,558 |
| Nov 13, 2025 | 1.71 | 1.74 | 1.68 | 1.69 | 1.69 | -1.74% | 117,507 |
| Nov 12, 2025 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 123,666 |
| Nov 11, 2025 | 1.71 | 1.75 | 1.69 | 1.73 | 1.73 | 0.58% | 103,548 |
| Nov 10, 2025 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 1.78% | 102,885 |
| Nov 7, 2025 | 1.68 | 1.75 | 1.65 | 1.69 | 1.69 | - | 152,231 |
| Nov 6, 2025 | 1.76 | 1.76 | 1.67 | 1.69 | 1.69 | -2.31% | 422,223 |
| Nov 5, 2025 | 1.79 | 1.79 | 1.72 | 1.73 | 1.73 | -2.81% | 146,346 |
| Nov 4, 2025 | 1.82 | 1.86 | 1.78 | 1.78 | 1.78 | -3.26% | 115,078 |
| Nov 3, 2025 | 1.84 | 1.86 | 1.75 | 1.84 | 1.84 | - | 180,434 |
| Oct 31, 2025 | 1.77 | 1.87 | 1.77 | 1.84 | 1.84 | 3.95% | 48,052 |
| Oct 30, 2025 | 1.76 | 1.78 | 1.72 | 1.77 | 1.77 | -0.56% | 118,811 |
| Oct 29, 2025 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -0.56% | 151,125 |
| Oct 28, 2025 | 1.88 | 1.89 | 1.76 | 1.79 | 1.79 | -4.28% | 287,096 |
| Oct 27, 2025 | 1.86 | 1.91 | 1.81 | 1.87 | 1.87 | -4.59% | 197,077 |
| Oct 24, 2025 | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | 1.55% | 208,212 |
| Oct 23, 2025 | 1.88 | 1.97 | 1.88 | 1.93 | 1.93 | 1.05% | 205,093 |
| Oct 22, 2025 | 1.88 | 1.94 | 1.87 | 1.91 | 1.91 | 1.60% | 242,126 |
| Oct 21, 2025 | 1.87 | 1.89 | 1.84 | 1.88 | 1.88 | - | 116,216 |
| Oct 20, 2025 | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | 2.73% | 142,369 |
| Oct 17, 2025 | 1.83 | 1.86 | 1.73 | 1.83 | 1.83 | -1.61% | 545,744 |
| Oct 16, 2025 | 1.91 | 1.94 | 1.80 | 1.86 | 1.86 | -2.11% | 230,794 |
| Oct 15, 2025 | 1.93 | 1.95 | 1.87 | 1.90 | 1.90 | 1.60% | 341,211 |
| Oct 14, 2025 | 1.81 | 1.97 | 1.76 | 1.87 | 1.87 | 2.75% | 385,137 |
| Oct 13, 2025 | 1.79 | 1.84 | 1.79 | 1.82 | 1.82 | 1.11% | 101,155 |
| Oct 10, 2025 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 113,215 |
| Oct 9, 2025 | 1.85 | 1.88 | 1.80 | 1.83 | 1.83 | 0.55% | 76,377 |
| Oct 8, 2025 | 1.83 | 1.88 | 1.82 | 1.82 | 1.82 | - | 178,988 |
| Oct 7, 2025 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | -1.09% | 102,279 |
| Oct 6, 2025 | 1.83 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 141,896 |
| Oct 3, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 157,339 |
| Oct 2, 2025 | 1.75 | 1.85 | 1.75 | 1.84 | 1.84 | 2.79% | 190,186 |
| Oct 1, 2025 | 1.77 | 1.84 | 1.75 | 1.79 | 1.79 | 1.70% | 170,698 |
| Sep 30, 2025 | 1.74 | 1.77 | 1.68 | 1.76 | 1.76 | 1.15% | 79,663 |
| Sep 29, 2025 | 1.69 | 1.74 | 1.67 | 1.74 | 1.74 | 2.96% | 118,256 |
| Sep 26, 2025 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 1.20% | 41,893 |