Repare Therapeutics Inc. - Common Shares (RPTX)
1.1500
+0.0500 (4.55%)
NASDAQ · Last Trade: Apr 17th, 12:00 AM EDT
Historical Prices For Repare Therapeutics Inc. - Common Shares (RPTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/16/2025 | 1.11 | 1.16 | 1.11 | 1.15 | 397,182 | 1.15 |
| 4/15/2025 | 0.94 | 1.13 | 0.90 | 1.10 | 2,454,042 | 1.10 |
| 4/14/2025 | 0.92 | 0.93 | 0.89 | 0.93 | 719,412 | 0.93 |
| 4/11/2025 | 0.95 | 0.95 | 0.90 | 0.90 | 385,763 | 0.90 |
| 4/10/2025 | 0.91 | 0.97 | 0.89 | 0.90 | 184,968 | 0.90 |
| 4/09/2025 | 0.93 | 1.01 | 0.89 | 0.93 | 391,308 | 0.93 |
| 4/08/2025 | 0.97 | 1.02 | 0.93 | 0.95 | 130,666 | 0.95 |
| 4/07/2025 | 0.95 | 0.98 | 0.93 | 0.96 | 276,660 | 0.96 |
| 4/04/2025 | 1.01 | 1.06 | 0.98 | 1.00 | 281,456 | 1.00 |
| 4/03/2025 | 1.04 | 1.07 | 1.02 | 1.05 | 269,747 | 1.05 |
| 4/02/2025 | 1.05 | 1.09 | 1.04 | 1.07 | 311,881 | 1.07 |
| 4/01/2025 | 0.98 | 1.06 | 0.98 | 1.02 | 269,769 | 1.02 |
| 3/31/2025 | 1.01 | 1.03 | 0.98 | 0.99 | 274,988 | 0.99 |
| 3/28/2025 | 1.06 | 1.08 | 1.03 | 1.05 | 175,411 | 1.05 |
| 3/27/2025 | 0.99 | 1.09 | 0.99 | 1.07 | 383,433 | 1.07 |
| 3/26/2025 | 1.04 | 1.07 | 0.98 | 1.01 | 409,268 | 1.01 |
| 3/25/2025 | 1.11 | 1.11 | 1.03 | 1.03 | 268,017 | 1.03 |
| 3/24/2025 | 1.11 | 1.15 | 1.07 | 1.08 | 370,135 | 1.08 |
| 3/21/2025 | 1.09 | 1.14 | 1.09 | 1.12 | 176,094 | 1.12 |
| 3/20/2025 | 1.12 | 1.16 | 1.11 | 1.12 | 70,992 | 1.12 |
| 3/19/2025 | 1.13 | 1.16 | 1.12 | 1.13 | 77,832 | 1.13 |
| 3/18/2025 | 1.16 | 1.17 | 1.13 | 1.14 | 124,546 | 1.14 |
| 3/17/2025 | 1.08 | 1.15 | 1.08 | 1.14 | 192,563 | 1.14 |
| 3/14/2025 | 1.12 | 1.15 | 1.09 | 1.10 | 200,713 | 1.10 |
| 3/13/2025 | 1.11 | 1.17 | 1.09 | 1.12 | 174,497 | 1.12 |
| 3/12/2025 | 1.13 | 1.19 | 1.12 | 1.13 | 274,490 | 1.13 |
| 3/11/2025 | 1.13 | 1.25 | 1.11 | 1.15 | 351,103 | 1.15 |
| 3/10/2025 | 1.19 | 1.20 | 1.14 | 1.14 | 327,419 | 1.14 |
| 3/07/2025 | 1.16 | 1.22 | 1.16 | 1.19 | 99,845 | 1.19 |
| 3/06/2025 | 1.21 | 1.25 | 1.18 | 1.19 | 197,031 | 1.19 |
| 3/05/2025 | 1.19 | 1.23 | 1.16 | 1.21 | 155,959 | 1.21 |
| 3/04/2025 | 1.14 | 1.24 | 1.14 | 1.17 | 154,629 | 1.17 |
| 3/03/2025 | 1.17 | 1.23 | 1.13 | 1.16 | 253,431 | 1.16 |
| 2/28/2025 | 1.22 | 1.22 | 1.15 | 1.18 | 103,625 | 1.18 |
| 2/27/2025 | 1.31 | 1.31 | 1.06 | 1.20 | 349,943 | 1.20 |
| 2/26/2025 | 1.30 | 1.32 | 1.24 | 1.25 | 106,300 | 1.25 |
| 2/25/2025 | 1.28 | 1.30 | 1.23 | 1.29 | 125,868 | 1.29 |
| 2/24/2025 | 1.30 | 1.31 | 1.25 | 1.26 | 91,267 | 1.26 |
| 2/21/2025 | 1.32 | 1.41 | 1.27 | 1.29 | 138,485 | 1.29 |
| 2/20/2025 | 1.30 | 1.33 | 1.28 | 1.32 | 92,472 | 1.32 |
| 2/19/2025 | 1.27 | 1.34 | 1.26 | 1.32 | 127,310 | 1.32 |
| 2/18/2025 | 1.27 | 1.37 | 1.25 | 1.28 | 277,525 | 1.28 |
| 2/14/2025 | 1.20 | 1.31 | 1.20 | 1.27 | 241,128 | 1.27 |
| 2/13/2025 | 1.14 | 1.22 | 1.14 | 1.20 | 146,458 | 1.20 |
| 2/12/2025 | 1.15 | 1.19 | 1.13 | 1.15 | 186,086 | 1.15 |
| 2/11/2025 | 1.18 | 1.19 | 1.17 | 1.18 | 48,698 | 1.18 |
| 2/10/2025 | 1.22 | 1.27 | 1.18 | 1.20 | 163,514 | 1.20 |
| 2/07/2025 | 1.25 | 1.31 | 1.17 | 1.20 | 258,978 | 1.20 |
| 2/06/2025 | 1.32 | 1.32 | 1.24 | 1.25 | 125,071 | 1.25 |
| 2/05/2025 | 1.19 | 1.32 | 1.17 | 1.32 | 522,678 | 1.32 |
| 2/04/2025 | 1.23 | 1.24 | 1.17 | 1.19 | 137,259 | 1.19 |
| 2/03/2025 | 1.20 | 1.24 | 1.18 | 1.22 | 198,989 | 1.22 |
| 1/31/2025 | 1.22 | 1.27 | 1.19 | 1.22 | 310,739 | 1.22 |
| 1/30/2025 | 1.15 | 1.22 | 1.15 | 1.19 | 227,821 | 1.19 |
| 1/29/2025 | 1.15 | 1.16 | 1.10 | 1.15 | 334,585 | 1.15 |
| 1/28/2025 | 1.15 | 1.17 | 1.11 | 1.15 | 287,162 | 1.15 |
| 1/27/2025 | 1.18 | 1.20 | 1.11 | 1.15 | 569,297 | 1.15 |
| 1/24/2025 | 1.20 | 1.27 | 1.20 | 1.22 | 239,823 | 1.22 |
| 1/23/2025 | 1.20 | 1.22 | 1.16 | 1.22 | 292,985 | 1.22 |
| 1/22/2025 | 1.23 | 1.24 | 1.20 | 1.21 | 291,969 | 1.21 |
| 1/21/2025 | 1.31 | 1.31 | 1.22 | 1.24 | 356,622 | 1.24 |
| 1/17/2025 | 1.28 | 1.29 | 1.26 | 1.28 | 236,517 | 1.28 |