RAPT Therapeutics Inc. Common Stockのデータ

RAPT Therapeutics Inc. Common Stockの基本情報

名前 RAPT Therapeutics Inc. Common Stock
ティッカー RAPT
国 United States
上場年 2019.0
セクター Health Care

RAPT Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.14 20.8 21.81 21.1 119400.0 21.1
2021-02-12 21.95 21.4 21.63 21.95 71300.0 21.95
2021-02-11 21.82 20.94 21.5 21.77 113300.0 21.77
2021-02-10 21.82 20.71 21.65 21.43 84300.0 21.43
2021-02-09 21.82 21.25 21.5 21.4 79000.0 21.4
2021-02-08 21.88 21.01 21.05 21.53 123900.0 21.53
2021-02-05 20.92 20.33 20.92 20.73 114800.0 20.73
2021-02-04 21.08 20.26 20.61 20.71 82200.0 20.71
2021-02-03 20.94 20.01 20.75 20.4 102100.0 20.4
2021-02-02 20.92 20.06 20.44 20.65 77100.0 20.65
2021-02-01 20.67 19.7 19.99 20.47 119900.0 20.47
2021-01-29 20.33 19.44 19.62 19.92 127700.0 19.92
2021-01-28 19.88 19.15 19.3 19.53 119700.0 19.53
2021-01-27 20.37 19.03 20.22 19.26 234100.0 19.26
2021-01-26 22.0 20.45 21.79 20.54 135900.0 20.54
2021-01-25 21.8 20.56 20.85 21.6 127500.0 21.6
2021-01-22 20.95 20.22 20.75 20.93 153300.0 20.93
2021-01-21 21.15 20.3 21.02 20.74 119000.0 20.74
2021-01-20 21.98 20.61 21.71 21.05 92800.0 21.05
2021-01-19 21.68 20.65 21.33 21.59 351200.0 21.59
2021-01-15 21.75 20.57 21.05 20.91 214400.0 20.91
2021-01-14 21.29 20.4 20.43 21.05 221600.0 21.05
2021-01-13 21.44 20.27 21.3 20.3 95600.0 20.3
2021-01-12 21.89 20.79 21.19 21.36 141100.0 21.36
2021-01-11 21.7 20.33 21.0 21.14 147800.0 21.14
2021-01-08 21.53 20.44 21.16 21.13 117700.0 21.13
2021-01-07 21.4 20.57 20.85 21.2 171500.0 21.2
2021-01-06 21.01 19.41 19.68 20.55 344300.0 20.55
2021-01-05 20.32 19.33 20.18 19.7 195200.0 19.7
2021-01-04 20.33 19.14 19.75 20.24 193800.0 20.24
2020-12-31 19.95 18.7 19.58 19.75 263500.0 19.75
2020-12-30 20.46 18.94 20.02 19.0 559800.0 19.0
2020-12-29 20.61 19.24 20.33 19.92 298600.0 19.92
2020-12-28 21.96 19.92 21.89 20.13 318900.0 20.13
2020-12-24 23.52 21.38 22.99 21.41 110200.0 21.41
2020-12-23 22.98 21.5 22.36 22.62 479400.0 22.62
2020-12-22 22.75 21.33 22.16 22.36 312700.0 22.36
2020-12-21 22.64 21.03 22.24 21.92 300400.0 21.92
2020-12-18 24.72 22.51 24.72 22.65 788300.0 22.65
2020-12-17 24.8 23.7 24.37 24.67 233500.0 24.67
2020-12-16 24.98 23.9 24.41 24.13 337000.0 24.13
2020-12-15 24.79 23.73 24.55 24.66 206400.0 24.66
2020-12-14 25.25 23.48 24.35 24.27 249600.0 24.27
2020-12-11 24.38 22.7 23.22 23.42 238800.0 23.42
2020-12-10 23.68 22.12 22.76 23.33 201100.0 23.33
2020-12-09 25.54 22.6 25.2 22.96 356300.0 22.96
2020-12-08 25.83 23.3 23.55 25.26 450900.0 25.26
2020-12-07 25.27 22.93 23.94 23.53 409300.0 23.53
2020-12-04 24.17 21.48 21.5 23.99 466500.0 23.99
2020-12-03 22.45 21.37 21.8 21.76 392600.0 21.76
2020-12-02 21.95 20.36 20.99 21.73 727400.0 21.73
2020-12-01 22.29 20.93 21.83 21.11 631400.0 21.11
2020-11-30 23.06 20.29 22.4 21.67 965700.0 21.67
2020-11-27 22.65 19.53 19.53 22.4 681200.0 22.4
2020-11-25 19.25 18.02 18.02 19.12 740700.0 19.12
2020-11-24 18.6 17.4 18.2 18.01 1122700.0 18.01
2020-11-23 18.75 17.0 17.1 17.98 1274100.0 17.98
2020-11-20 16.88 15.95 16.35 16.76 714000.0 16.76
2020-11-19 16.49 15.55 16.1 16.26 742100.0 16.26
2020-11-18 16.7 15.75 16.51 15.89 957100.0 15.89
2020-11-17 17.55 16.0 17.36 16.51 1508000.0 16.51
2020-11-16 20.5 14.63 20.25 16.41 5565300.0 16.41
2020-11-13 31.88 30.08 30.5 30.47 138900.0 30.47
2020-11-12 32.49 29.45 30.73 30.19 132300.0 30.19
2020-11-11 32.29 30.24 30.97 30.83 121800.0 30.83
2020-11-10 32.58 30.09 32.58 30.68 170000.0 30.68
2020-11-09 35.37 29.0 32.53 32.04 272500.0 32.04
2020-11-06 31.39 29.32 31.19 30.78 211300.0 30.78
2020-11-05 31.96 30.29 31.9 30.94 107400.0 30.94
2020-11-04 33.87 30.25 31.0 31.45 116000.0 31.45
2020-11-03 30.31 28.47 29.53 30.22 86100.0 30.22
2020-11-02 29.88 27.01 29.25 29.16 123900.0 29.16
2020-10-30 30.03 27.87 29.84 28.74 73900.0 28.74
2020-10-29 31.15 29.21 31.15 29.89 181500.0 29.89
2020-10-28 31.94 30.12 31.75 31.19 102200.0 31.19
2020-10-27 32.88 30.42 31.17 32.51 221800.0 32.51
2020-10-26 33.14 31.63 32.69 31.93 125200.0 31.93
2020-10-23 34.48 32.74 33.32 33.01 145800.0 33.01
2020-10-22 34.91 33.1 34.91 33.2 78300.0 33.2
2020-10-21 36.58 33.24 36.5 33.6 345300.0 33.6
2020-10-20 36.73 34.2 36.63 34.75 205300.0 34.75
2020-10-19 39.23 35.21 38.99 36.61 339500.0 36.61
2020-10-16 41.86 38.66 38.66 40.87 132500.0 40.87
2020-10-15 40.73 34.4 35.76 39.08 175300.0 39.08
2020-10-14 40.34 35.74 39.58 37.29 265700.0 37.29
2020-10-13 41.05 39.15 40.12 39.19 237700.0 39.19
2020-10-12 40.42 37.83 39.05 40.23 216300.0 40.23
2020-10-09 38.91 34.01 34.01 38.57 230200.0 38.57
2020-10-08 35.9 33.76 34.5 33.83 148000.0 33.83
2020-10-07 35.05 33.18 34.16 34.0 163900.0 34.0
2020-10-06 34.28 31.68 32.11 33.57 199000.0 33.57
2020-10-05 33.37 30.79 30.79 32.14 69500.0 32.14
2020-10-02 32.01 30.35 31.41 30.78 144700.0 30.78
2020-10-01 33.49 30.52 31.48 32.19 207800.0 32.19
2020-09-30 34.72 27.4 27.52 32.2 327800.0 32.2
2020-09-29 28.75 26.78 28.38 27.42 439200.0 27.42
2020-09-28 29.79 28.27 28.47 28.37 158000.0 28.37
2020-09-25 29.36 27.78 28.22 28.75 106500.0 28.75
2020-09-24 29.46 26.94 27.9 28.21 172900.0 28.21
2020-09-23 33.54 28.6 32.25 28.61 610200.0 28.61
2020-09-22 38.28 32.99 37.67 33.72 220500.0 33.72
2020-09-21 37.59 36.17 36.92 37.5 474800.0 37.5
2020-09-18 37.53 36.49 37.32 37.45 350500.0 37.45
2020-09-17 37.71 34.65 36.77 36.71 127500.0 36.71
2020-09-16 37.65 36.23 36.45 37.05 252500.0 37.05
2020-09-15 36.85 35.97 36.14 36.37 88900.0 36.37
2020-09-14 36.98 35.52 36.45 36.3 272800.0 36.3
2020-09-11 36.43 34.27 36.33 35.51 314900.0 35.51
2020-09-10 37.2 32.75 34.53 36.1 630200.0 36.1
2020-09-09 38.28 33.23 33.68 36.93 355500.0 36.93
2020-09-08 33.95 29.28 29.92 33.66 251100.0 33.66
2020-09-04 30.89 29.06 30.5 30.03 508400.0 30.03
2020-09-03 31.7 29.32 30.7 30.89 149200.0 30.89
2020-09-02 31.21 27.89 29.05 30.94 441200.0 30.94
2020-09-01 29.84 25.33 26.24 29.17 262300.0 29.17
2020-08-31 26.86 25.39 26.17 26.6 56500.0 26.6
2020-08-28 26.32 25.01 25.79 26.07 142100.0 26.07
2020-08-27 25.92 24.86 25.91 25.32 80800.0 25.32
2020-08-26 26.96 25.02 26.03 25.6 149400.0 25.6
2020-08-25 26.07 24.99 25.5 25.77 78200.0 25.77
2020-08-24 25.84 24.53 25.4 25.55 79200.0 25.55
2020-08-21 26.51 24.81 25.38 25.41 168100.0 25.41
2020-08-20 26.12 25.15 25.47 25.52 189500.0 25.52
2020-08-19 28.5 23.58 24.13 25.91 400900.0 25.91
2020-08-18 24.45 23.81 23.99 24.2 303400.0 24.2
2020-08-17 24.76 22.56 24.25 24.15 359600.0 24.15
2020-08-14 26.63 22.41 23.55 25.43 203100.0 25.43
2020-08-13 23.06 22.19 22.39 22.8 70100.0 22.8
2020-08-12 22.82 21.68 22.18 22.64 98300.0 22.64
2020-08-11 23.3 21.66 22.88 22.11 78500.0 22.11
2020-08-10 24.67 22.81 24.0 22.86 52100.0 22.86
2020-08-07 24.27 22.76 23.01 23.83 243700.0 23.83
2020-08-06 23.11 21.85 22.1 22.98 89000.0 22.98
2020-08-05 22.85 21.76 22.29 22.5 162600.0 22.5
2020-08-04 23.19 21.72 22.6 22.17 111800.0 22.17
2020-08-03 23.11 21.07 21.54 22.95 112400.0 22.95
2020-07-31 23.03 21.26 23.03 21.6 143600.0 21.6
2020-07-30 23.04 22.11 23.01 22.78 36200.0 22.78
2020-07-29 23.9 22.88 23.59 23.26 34600.0 23.26
2020-07-28 24.1 22.15 23.54 23.64 80300.0 23.64
2020-07-27 24.74 23.22 24.74 23.4 85200.0 23.4
2020-07-24 26.62 21.87 25.26 22.45 118600.0 22.45
2020-07-23 26.87 24.99 25.45 25.21 70500.0 25.21
2020-07-22 27.94 25.21 27.6 25.71 105100.0 25.71
2020-07-21 28.96 27.82 28.5 28.1 119900.0 28.1
2020-07-20 28.58 27.33 27.56 28.41 139200.0 28.41
2020-07-17 27.53 26.11 27.03 27.29 95300.0 27.29
2020-07-16 28.3 26.72 28.07 27.21 89900.0 27.21
2020-07-15 28.76 26.75 28.76 27.01 401700.0 27.01
2020-07-14 30.43 27.19 27.49 30.42 317000.0 30.42
2020-07-13 29.34 26.03 26.95 27.55 311500.0 27.55
2020-07-10 27.37 25.34 26.48 25.46 113500.0 25.46
2020-07-09 27.85 25.37 27.44 26.49 77600.0 26.49
2020-07-08 27.87 26.56 26.63 27.3 82800.0 27.3
2020-07-07 27.58 26.69 27.07 26.81 89200.0 26.81
2020-07-06 28.93 27.0 28.07 27.29 117500.0 27.29
2020-07-02 29.83 27.01 28.61 28.05 104400.0 28.05
2020-07-01 29.44 26.05 28.61 27.74 96700.0 27.74
2020-06-30 29.5 25.89 26.4 29.02 135800.0 29.02
2020-06-29 27.9 24.77 27.47 26.6 121300.0 26.6
2020-06-26 32.44 26.18 31.77 27.55 1494300.0 27.55
2020-06-25 35.3 29.34 29.45 32.18 251200.0 32.18
2020-06-24 33.46 29.13 32.3 29.24 199900.0 29.24
2020-06-23 33.54 31.73 32.42 32.85 207900.0 32.85
2020-06-22 32.48 28.42 31.58 32.18 228000.0 32.18
2020-06-19 32.98 27.9 28.47 32.18 338100.0 32.18
2020-06-18 28.35 24.87 25.44 28.27 216000.0 28.27
2020-06-17 25.88 21.99 21.99 25.39 214900.0 25.39
2020-06-16 23.34 21.77 23.0 21.96 131900.0 21.96
2020-06-15 23.0 20.83 20.95 22.67 215500.0 22.67
2020-06-12 22.07 20.54 21.31 21.52 79400.0 21.52
2020-06-11 22.97 20.12 22.79 21.24 111900.0 21.24
2020-06-10 24.4 21.25 21.43 23.21 222600.0 23.21
2020-06-09 22.56 20.53 21.28 21.61 186500.0 21.61
2020-06-08 21.4 19.73 20.36 21.16 158700.0 21.16
2020-06-05 21.01 18.75 18.81 20.25 126800.0 20.25
2020-06-04 19.03 18.07 18.07 18.57 103600.0 18.57
2020-06-03 20.91 18.02 20.54 18.47 138800.0 18.47
2020-06-02 20.59 19.58 20.13 20.43 157200.0 20.43
2020-06-01 20.55 18.35 18.5 19.88 285400.0 19.88
2020-05-29 18.49 17.34 17.74 18.28 113200.0 18.28
2020-05-28 18.39 17.4 17.76 17.85 131200.0 17.85
2020-05-27 18.25 16.96 18.18 17.97 128800.0 17.97
2020-05-26 18.4 18.0 18.08 18.1 269600.0 18.1
2020-05-22 18.13 16.2 17.93 17.99 111600.0 17.99
2020-05-21 18.75 17.86 17.99 18.04 62600.0 18.04
2020-05-20 18.0 16.81 17.46 17.92 141600.0 17.92
2020-05-19 18.42 16.52 16.92 17.07 216700.0 17.07
2020-05-18 16.78 15.6 15.88 16.05 195700.0 16.05
2020-05-15 15.8 14.09 14.09 15.58 78900.0 15.58
2020-05-14 15.0 14.17 14.61 14.62 80900.0 14.62
2020-05-13 15.39 14.62 15.26 15.03 79900.0 15.03
2020-05-12 16.41 15.46 15.7 15.46 125200.0 15.46
2020-05-11 16.69 15.61 16.09 15.65 113600.0 15.65
2020-05-08 17.85 15.64 15.8 15.99 126900.0 15.99
2020-05-07 15.88 15.11 15.74 15.64 80300.0 15.64
2020-05-06 15.9 14.75 14.75 15.41 114900.0 15.41
2020-05-05 15.31 14.23 14.23 14.96 127500.0 14.96
2020-05-04 15.0 14.04 14.07 14.75 42300.0 14.75
2020-05-01 14.81 13.35 14.75 14.16 52000.0 14.16
2020-04-30 16.44 14.72 16.44 15.19 76500.0 15.19
2020-04-29 16.49 15.63 16.49 15.74 53400.0 15.74
2020-04-28 17.42 16.0 17.4 16.12 19700.0 16.12
2020-04-27 17.25 15.65 16.4 16.72 38700.0 16.72
2020-04-24 16.67 14.96 16.34 16.14 19800.0 16.14
2020-04-23 17.48 15.49 17.48 16.18 39300.0 16.18
2020-04-22 17.56 16.2 16.56 17.1 39700.0 17.1
2020-04-21 17.64 14.58 15.89 16.23 39200.0 16.23
2020-04-20 16.27 15.08 15.42 16.04 24000.0 16.04
2020-04-17 16.15 15.16 16.15 15.9 25000.0 15.9
2020-04-16 16.8 14.79 15.2 16.15 43600.0 16.15
2020-04-15 16.83 14.86 16.83 15.2 58300.0 15.2
2020-04-14 17.82 16.58 17.5 17.24 37800.0 17.24
2020-04-13 17.66 16.29 17.5 16.93 30200.0 16.93
2020-04-09 17.64 16.18 17.64 17.19 22200.0 17.19
2020-04-08 17.3 15.64 16.4 16.51 23000.0 16.51
2020-04-07 18.01 15.65 17.55 15.65 31900.0 15.65
2020-04-06 19.92 16.59 18.31 16.91 37500.0 16.91
2020-04-03 20.85 17.0 19.13 17.69 32100.0 17.69
2020-04-02 19.41 16.26 16.3 18.68 49400.0 18.68
2020-04-01 21.07 14.52 20.24 15.41 46400.0 15.41
2020-03-31 21.74 19.06 20.12 21.27 26900.0 21.27
2020-03-30 19.92 17.55 19.56 19.92 41200.0 19.92
2020-03-27 20.53 17.5 18.59 19.56 46900.0 19.56
2020-03-26 19.6 16.54 16.85 19.18 55900.0 19.18
2020-03-25 17.5 15.21 16.43 16.66 48500.0 16.66
2020-03-24 18.95 14.67 16.39 16.34 98300.0 16.34
2020-03-23 15.76 13.47 14.7 15.76 30000.0 15.76
2020-03-20 15.15 12.76 13.27 15.1 95700.0 15.1
2020-03-19 13.44 10.74 11.8 13.26 112500.0 13.26
2020-03-18 14.19 10.52 12.91 11.86 73800.0 11.86
2020-03-17 14.91 12.37 14.91 13.85 122600.0 13.85
2020-03-16 14.84 12.45 13.56 14.65 116300.0 14.65
2020-03-13 18.88 14.6 16.39 15.75 51500.0 15.75
2020-03-12 15.67 12.01 15.19 15.67 140500.0 15.67
2020-03-11 19.16 15.44 19.16 15.73 159500.0 15.73
2020-03-10 19.98 17.98 19.87 19.74 72600.0 19.74
2020-03-09 19.71 17.0 18.5 19.5 106600.0 19.5
2020-03-06 20.46 18.6 20.46 19.42 133000.0 19.42
2020-03-05 22.87 20.5 21.89 21.17 88600.0 21.17
2020-03-04 22.79 18.81 19.09 22.26 193100.0 22.26
2020-03-03 20.0 17.77 18.01 18.74 114300.0 18.74
2020-03-02 20.18 17.17 19.87 18.1 140300.0 18.1
2020-02-28 21.49 18.5 20.48 19.77 155600.0 19.77
2020-02-27 24.11 20.51 23.3 21.59 108300.0 21.59
2020-02-26 28.4 23.45 27.96 24.12 139000.0 24.12
2020-02-25 28.9 27.93 28.66 28.19 87800.0 28.19
2020-02-24 30.3 27.97 30.0 28.5 91200.0 28.5
2020-02-21 31.31 29.95 30.94 30.0 277200.0 30.0
2020-02-20 31.63 30.21 31.2 31.14 66600.0 31.14
2020-02-19 31.79 30.63 31.28 31.3 97200.0 31.3
2020-02-18 31.85 30.3 30.3 31.14 78000.0 31.14