Repare Therapeutics Inc. (RPTX)
NASDAQ: RPTX · Real-Time Price · USD
1.380
-0.030 (-2.13%)
At close: Jun 27, 2025, 4:00 PM
1.390
+0.010 (0.72%)
After-hours: Jun 27, 2025, 4:04 PM EDT
Repare Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.41 | 1.45 | 1.38 | 1.39 | 1.39 | -1.42% | 97,530 |
| Jun 26, 2025 | 1.39 | 1.42 | 1.37 | 1.41 | 1.41 | 2.92% | 32,107 |
| Jun 25, 2025 | 1.42 | 1.44 | 1.37 | 1.37 | 1.37 | -3.52% | 128,714 |
| Jun 24, 2025 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 61,642 |
| Jun 23, 2025 | 1.41 | 1.45 | 1.40 | 1.41 | 1.41 | - | 114,375 |
| Jun 20, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 60,903 |
| Jun 18, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 37,046 |
| Jun 17, 2025 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 82,627 |
| Jun 16, 2025 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | -1.16% | 33,529 |
| Jun 13, 2025 | 1.43 | 1.47 | 1.41 | 1.47 | 1.47 | 1.17% | 37,228 |
| Jun 12, 2025 | 1.43 | 1.46 | 1.41 | 1.45 | 1.45 | 0.69% | 76,662 |
| Jun 11, 2025 | 1.48 | 1.50 | 1.43 | 1.44 | 1.44 | -2.70% | 117,593 |
| Jun 10, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.68% | 79,000 |
| Jun 9, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | - | 68,334 |
| Jun 6, 2025 | 1.47 | 1.52 | 1.45 | 1.47 | 1.47 | -1.34% | 129,574 |
| Jun 5, 2025 | 1.46 | 1.49 | 1.43 | 1.49 | 1.49 | 2.76% | 146,274 |
| Jun 4, 2025 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | - | 106,948 |
| Jun 3, 2025 | 1.38 | 1.46 | 1.37 | 1.45 | 1.45 | 5.84% | 204,824 |
| Jun 2, 2025 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | - | 35,875 |
| May 30, 2025 | 1.36 | 1.39 | 1.33 | 1.37 | 1.37 | -0.72% | 157,961 |
| May 29, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -0.36% | 90,589 |
| May 28, 2025 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 1.84% | 116,234 |
| May 27, 2025 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 3.03% | 107,927 |
| May 23, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 78,533 |
| May 22, 2025 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | - | 119,864 |
| May 21, 2025 | 1.34 | 1.36 | 1.29 | 1.32 | 1.32 | -3.65% | 220,971 |
| May 20, 2025 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 109,337 |
| May 19, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 2.99% | 84,705 |
| May 16, 2025 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 181,449 |
| May 15, 2025 | 1.29 | 1.34 | 1.27 | 1.33 | 1.33 | 1.92% | 98,300 |
| May 14, 2025 | 1.39 | 1.45 | 1.27 | 1.31 | 1.31 | -8.74% | 405,094 |
| May 13, 2025 | 1.39 | 1.45 | 1.37 | 1.43 | 1.43 | 5.15% | 319,254 |
| May 12, 2025 | 1.36 | 1.39 | 1.33 | 1.36 | 1.36 | - | 281,182 |
| May 9, 2025 | 1.37 | 1.41 | 1.35 | 1.36 | 1.36 | - | 74,180 |
| May 8, 2025 | 1.34 | 1.39 | 1.31 | 1.36 | 1.36 | - | 111,340 |
| May 7, 2025 | 1.33 | 1.42 | 1.32 | 1.36 | 1.36 | 2.26% | 202,344 |
| May 6, 2025 | 1.37 | 1.42 | 1.25 | 1.33 | 1.33 | -5.00% | 649,255 |
| May 5, 2025 | 1.41 | 1.46 | 1.40 | 1.40 | 1.40 | -2.10% | 140,778 |
| May 2, 2025 | 1.41 | 1.48 | 1.40 | 1.43 | 1.43 | 1.42% | 264,186 |
| May 1, 2025 | 1.44 | 1.47 | 1.41 | 1.41 | 1.41 | 2.92% | 474,802 |
| Apr 30, 2025 | 1.31 | 1.39 | 1.28 | 1.37 | 1.37 | 3.79% | 318,342 |
| Apr 29, 2025 | 1.34 | 1.36 | 1.31 | 1.32 | 1.32 | -2.94% | 95,399 |
| Apr 28, 2025 | 1.30 | 1.37 | 1.26 | 1.36 | 1.36 | 8.80% | 276,018 |
| Apr 25, 2025 | 1.33 | 1.33 | 1.24 | 1.25 | 1.25 | -6.02% | 293,420 |
| Apr 24, 2025 | 1.26 | 1.34 | 1.26 | 1.33 | 1.33 | 3.91% | 280,694 |
| Apr 23, 2025 | 1.39 | 1.45 | 1.26 | 1.28 | 1.28 | -6.57% | 724,199 |
| Apr 22, 2025 | 1.20 | 1.41 | 1.20 | 1.37 | 1.37 | 14.17% | 935,505 |
| Apr 21, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 418,213 |
| Apr 17, 2025 | 1.15 | 1.32 | 1.15 | 1.20 | 1.20 | 4.35% | 844,657 |
| Apr 16, 2025 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 4.55% | 397,182 |