Rapport Therapeutics, Inc. RAPP
NASDAQ · United States · Health Technology
$32.83-0.77 (-2.29%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32.83 | -2.29% | $33.52 | $34.31 | $32.80 | 326.80K |
| 2026-09-30 | $33.60 | +1.76% | $33.17 | $34.05 | $32.62 | 581.70K |
| 2026-09-29 | $33.02 | -1.26% | $33.25 | $33.66 | $32.12 | 626.10K |
| 2026-09-28 | $33.44 | -1.39% | $33.48 | $33.99 | $32.36 | 552.30K |
| 2026-09-25 | $33.91 | +0.24% | $33.80 | $34.89 | $33.05 | 711.80K |
| 2026-09-24 | $33.83 | -0.88% | $34.15 | $34.21 | $31.58 | 848.50K |
| 2026-09-23 | $34.13 | -17.70% | $41.01 | $41.47 | $33.38 | 743.70K |
| 2026-09-22 | $41.47 | +4.56% | $39.97 | $41.55 | $37.94 | 900.20K |
| 2026-09-21 | $39.66 | -1.95% | $40.70 | $42.18 | $39.11 | 617.00K |
| 2026-09-18 | $40.45 | -3.58% | $41.89 | $43.00 | $40.28 | 998.10K |
| 2026-09-17 | $41.95 | +1.35% | $42.13 | $42.90 | $41.39 | 397.30K |
| 2026-09-16 | $41.39 | -3.02% | $42.82 | $43.67 | $41.23 | 387.00K |
| 2026-09-15 | $42.68 | -3.00% | $43.87 | $43.98 | $41.76 | 189.30K |
| 2026-09-14 | $44.00 | +0.87% | $44.30 | $44.90 | $43.36 | 196.90K |
| 2026-09-11 | $43.62 | +0.37% | $44.21 | $44.30 | $43.01 | 251.80K |
| 2026-09-10 | $43.46 | -0.97% | $43.35 | $43.99 | $42.65 | 319.30K |
| 2026-09-09 | $43.88 | -4.78% | $45.17 | $45.42 | $43.13 | 437.70K |
| 2026-09-08 | $46.09 | +0.70% | $45.01 | $47.00 | $44.67 | 489.40K |
| 2026-09-04 | $45.77 | -3.95% | $47.63 | $48.00 | $45.52 | 279.90K |
| 2026-09-03 | $47.65 | -2.14% | $48.85 | $49.13 | $47.08 | 277.00K |
| 2026-09-02 | $48.69 | +0.27% | $48.50 | $50.34 | $47.73 | 294.70K |
| 2026-09-01 | $48.56 | -0.23% | $48.17 | $49.38 | $47.90 | 148.60K |
| 2026-08-31 | $48.67 | -0.21% | $48.72 | $49.33 | $47.51 | 221.00K |
| 2026-08-28 | $48.77 | -4.05% | $50.15 | $50.67 | $48.37 | 332.70K |
| 2026-08-27 | $50.83 | -3.18% | $51.88 | $52.93 | $50.60 | 382.80K |
| 2026-08-26 | $52.50 | +2.60% | $50.95 | $52.83 | $50.01 | 275.30K |
| 2026-08-25 | $51.17 | +3.73% | $49.88 | $51.38 | $49.00 | 324.50K |
| 2026-08-24 | $49.33 | +2.26% | $48.16 | $50.34 | $47.44 | 365.40K |
| 2026-08-21 | $48.24 | +0.82% | $48.36 | $48.50 | $47.48 | 140.90K |
| 2026-08-20 | $47.85 | -2.49% | $48.58 | $48.78 | $47.00 | 323.70K |
| 2026-08-19 | $49.07 | +0.12% | $49.58 | $49.90 | $48.62 | 232.30K |
| 2026-08-18 | $49.01 | +1.22% | $47.81 | $49.37 | $47.73 | 214.70K |
| 2026-08-17 | $48.42 | +2.11% | $47.42 | $49.03 | $47.26 | 203.90K |
| 2026-08-14 | $47.42 | +0.13% | $47.00 | $47.64 | $46.37 | 159.80K |
| 2026-08-13 | $47.36 | -0.78% | $48.41 | $48.48 | $46.96 | 242.10K |
| 2026-08-12 | $47.73 | -2.23% | $49.00 | $49.50 | $46.76 | 316.90K |
| 2026-08-11 | $48.82 | +3.92% | $47.16 | $48.94 | $46.35 | 425.30K |
| 2026-08-10 | $46.98 | +3.28% | $45.60 | $47.17 | $45.30 | 265.80K |
| 2026-08-07 | $45.49 | -1.86% | $47.00 | $48.00 | $44.91 | 246.10K |
| 2026-08-06 | $46.35 | +9.21% | $42.99 | $46.72 | $42.85 | 408.40K |
| 2026-08-05 | $42.44 | +0.57% | $41.43 | $42.77 | $40.69 | 210.10K |
| 2026-08-04 | $42.20 | +3.46% | $41.27 | $42.56 | $40.75 | 398.00K |
| 2026-08-03 | $40.79 | -0.46% | $40.78 | $42.10 | $39.75 | 315.20K |
| 2026-07-31 | $40.98 | -4.21% | $42.88 | $42.88 | $40.64 | 240.90K |
| 2026-07-30 | $42.78 | +4.49% | $41.69 | $42.88 | $41.29 | 216.90K |
| 2026-07-29 | $40.94 | -2.43% | $42.33 | $42.65 | $40.73 | 322.70K |
| 2026-07-28 | $41.96 | -0.39% | $43.27 | $44.28 | $40.89 | 354.00K |
| 2026-07-27 | $42.13 | +3.55% | $40.81 | $43.02 | $40.81 | 312.70K |
| 2026-07-24 | $40.68 | -1.69% | $41.61 | $41.81 | $40.25 | 269.60K |
| 2026-07-23 | $41.38 | +0.12% | $40.53 | $41.74 | $40.00 | 228.60K |
| 2026-07-22 | $41.33 | -2.89% | $41.86 | $43.00 | $41.04 | 243.70K |
| 2026-07-21 | $42.56 | +5.84% | $39.93 | $43.29 | $39.93 | 260.00K |
| 2026-07-20 | $40.21 | -5.65% | $42.77 | $44.28 | $40.18 | 365.70K |
| 2026-07-17 | $42.62 | +6.20% | $39.28 | $42.72 | $39.28 | 470.10K |
| 2026-07-16 | $40.13 | +0.50% | $39.81 | $40.57 | $38.62 | 350.70K |
| 2026-07-15 | $39.93 | -3.69% | $40.99 | $41.53 | $39.87 | 256.20K |
| 2026-07-14 | $41.46 | +2.14% | $40.43 | $42.24 | $39.40 | 404.80K |
| 2026-07-13 | $40.59 | -2.78% | $41.12 | $42.65 | $39.62 | 364.50K |
| 2026-07-10 | $41.75 | -0.71% | $42.06 | $42.06 | $38.88 | 435.50K |
| 2026-07-09 | $42.05 | +0.14% | $42.33 | $43.63 | $41.03 | 312.10K |
| 2026-07-08 | $41.99 | +5.72% | $39.65 | $43.00 | $38.48 | 981.50K |
| 2026-07-07 | $39.72 | +2.98% | $39.16 | $42.86 | $38.50 | 862.30K |
| 2026-07-06 | $38.57 | -1.03% | $39.09 | $39.90 | $38.50 | 267.00K |
| 2026-07-02 | $38.97 | -1.07% | $39.35 | $40.74 | $38.80 | 254.40K |
| 2026-07-01 | $39.39 | -5.47% | $41.40 | $41.99 | $39.26 | 303.90K |
| 2026-06-30 | $41.67 | +3.17% | $40.40 | $43.76 | $40.00 | 556.10K |
| 2026-06-29 | $40.39 | +0.82% | $40.06 | $40.91 | $39.37 | 436.10K |
| 2026-06-26 | $40.06 | +2.96% | $39.05 | $41.26 | $38.33 | 1.62M |
| 2026-06-25 | $38.91 | -2.73% | $40.00 | $41.69 | $38.64 | 410.20K |
| 2026-06-24 | $40.00 | +2.88% | $39.52 | $41.86 | $39.50 | 657.60K |
| 2026-06-23 | $38.88 | +1.81% | $37.83 | $39.44 | $37.08 | 206.10K |
| 2026-06-22 | $38.19 | +2.28% | $37.57 | $39.03 | $37.31 | 255.40K |
| 2026-06-18 | $37.34 | +1.27% | $37.75 | $38.13 | $36.46 | 355.40K |
| 2026-06-17 | $36.87 | -4.21% | $38.74 | $39.01 | $36.59 | 273.50K |
| 2026-06-16 | $38.49 | +0.60% | $38.44 | $38.65 | $36.76 | 157.10K |
| 2026-06-15 | $38.26 | -0.36% | $38.94 | $39.98 | $37.40 | 315.80K |
| 2026-06-12 | $38.40 | +9.06% | $35.62 | $39.17 | $35.61 | 255.60K |
| 2026-06-11 | $35.21 | 0.00% | $35.18 | $36.22 | $33.51 | 1.06M |
| 2026-06-10 | $35.21 | -1.76% | $35.84 | $37.19 | $34.73 | 344.60K |
| 2026-06-09 | $35.84 | -2.29% | $37.31 | $38.46 | $34.55 | 256.70K |
| 2026-06-08 | $36.68 | +1.61% | $36.76 | $36.95 | $35.72 | 151.20K |
| 2026-06-05 | $36.10 | -3.71% | $37.15 | $37.31 | $35.81 | 181.30K |
| 2026-06-04 | $37.49 | +1.32% | $36.98 | $38.18 | $36.71 | 204.00K |
| 2026-06-03 | $37.00 | +6.02% | $35.40 | $37.35 | $35.01 | 198.60K |
| 2026-06-02 | $34.90 | -5.96% | $36.32 | $36.57 | $34.44 | 309.40K |
| 2026-06-01 | $37.11 | -6.05% | $39.27 | $39.27 | $36.75 | 256.40K |
| 2026-05-29 | $39.50 | +0.03% | $39.06 | $39.69 | $38.14 | 345.60K |
| 2026-05-28 | $39.49 | -0.05% | $39.39 | $39.70 | $38.72 | 187.70K |
| 2026-05-27 | $39.51 | -0.50% | $39.80 | $40.72 | $39.18 | 270.20K |
| 2026-05-26 | $39.71 | +5.28% | $38.35 | $40.40 | $37.67 | 438.10K |