Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Repare Therapeutics Inc (NQ: RPTX )

3.480 +0.130 (+3.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	3.340	3.590	3.340	3.480	169,518	+0.13(+3.88%)
May 30, 2024	3.230	3.400	3.200	3.350	146,001	+0.12(+3.72%)
May 29, 2024	3.230	3.320	3.132	3.230	112,562	-0.03(-0.92%)
May 28, 2024	3.150	3.310	3.030	3.260	308,318	+0.14(+4.49%)
May 24, 2024	3.090	3.250	3.050	3.120	93,859	+0.02(+0.65%)
May 23, 2024	3.300	3.300	3.047	3.100	169,215	-0.20(-6.06%)
May 22, 2024	3.410	3.417	3.260	3.300	210,103	-0.10(-2.94%)
May 21, 2024	3.460	3.600	3.330	3.400	718,348	-0.08(-2.30%)
May 20, 2024	3.550	3.585	3.470	3.480	135,069	-0.07(-1.97%)
May 17, 2024	3.560	3.660	3.445	3.550	219,390	+0.02(+0.57%)
May 16, 2024	3.570	3.619	3.470	3.530	114,354	-0.04(-1.12%)
May 15, 2024	3.750	3.800	3.500	3.570	182,938	-0.12(-3.25%)
May 14, 2024	3.710	3.880	3.690	3.690	254,879	-0.01(-0.27%)
May 13, 2024	3.560	3.890	3.550	3.700	301,630	+0.20(+5.71%)
May 10, 2024	3.660	3.745	3.500	3.500	289,644	-0.14(-3.85%)
May 09, 2024	3.750	3.949	3.520	3.640	724,875	-0.15(-3.96%)
May 08, 2024	3.880	3.960	3.560	3.790	4,588,049	+0.51(+15.55%)
May 07, 2024	3.390	3.460	3.260	3.280	69,213	-0.12(-3.53%)
May 06, 2024	3.450	3.590	3.390	3.400	118,440	-0.05(-1.45%)
May 03, 2024	3.480	3.740	3.445	3.450	173,798	+0.10(+2.99%)
May 02, 2024	3.330	3.570	3.300	3.350	131,797	+0.05(+1.52%)
May 01, 2024	3.090	3.500	3.090	3.300	203,900	+0.20(+6.45%)
Apr 30, 2024	3.220	3.220	3.060	3.100	166,417	-0.10(-3.13%)
Apr 29, 2024	3.260	3.300	3.150	3.200	102,322	+0.00(+0.00%)
Apr 26, 2024	3.180	3.240	3.110	3.200	71,408	+0.05(+1.59%)
Apr 25, 2024	3.260	3.260	3.114	3.150	82,157	-0.15(-4.55%)
Apr 24, 2024	3.370	3.420	3.260	3.300	73,015	-0.06(-1.79%)
Apr 23, 2024	3.240	3.430	3.240	3.360	175,626	+0.10(+3.07%)
Apr 22, 2024	3.160	3.400	3.090	3.260	109,321	+0.11(+3.49%)
Apr 19, 2024	3.020	3.280	2.980	3.150	219,182	+0.13(+4.30%)
Apr 18, 2024	3.190	3.250	3.000	3.020	140,289	-0.19(-5.92%)
Apr 17, 2024	3.370	3.370	3.160	3.210	79,291	-0.13(-3.89%)
Apr 16, 2024	3.470	3.470	3.240	3.340	85,215	-0.13(-3.75%)
Apr 15, 2024	3.650	3.710	3.350	3.470	89,849	-0.18(-4.93%)
Apr 12, 2024	3.880	3.980	3.610	3.650	94,321	-0.25(-6.41%)
Apr 11, 2024	3.970	4.000	3.810	3.900	87,496	-0.04(-1.02%)
Apr 10, 2024	3.900	4.050	3.690	3.940	151,263	+0.00(+0.00%)
Apr 09, 2024	4.030	4.140	3.910	3.940	56,281	-0.10(-2.48%)
Apr 08, 2024	4.000	4.140	3.930	4.040	62,682	+0.06(+1.51%)
Apr 05, 2024	3.890	4.120	3.815	3.980	97,170	+0.08(+2.05%)
Apr 04, 2024	4.100	4.200	3.820	3.900	117,777	-0.21(-5.11%)
Apr 03, 2024	4.370	4.415	3.990	4.110	167,048	-0.24(-5.52%)
Apr 02, 2024	4.590	4.650	4.261	4.350	109,566	-0.35(-7.45%)
Apr 01, 2024	4.700	4.770	4.510	4.700	182,312	-0.01(-0.21%)
Mar 28, 2024	4.630	4.880	4.350	4.710	247,681	+0.04(+0.86%)
Mar 27, 2024	4.600	4.770	4.510	4.670	116,847	+0.14(+3.09%)
Mar 26, 2024	4.800	4.900	4.515	4.530	129,317	-0.23(-4.83%)
Mar 25, 2024	5.030	5.030	4.710	4.760	59,621	-0.13(-2.66%)
Mar 22, 2024	5.190	5.375	4.790	4.890	72,834	-0.31(-5.96%)
Mar 21, 2024	5.270	5.520	5.190	5.200	53,609	-0.07(-1.33%)
Mar 20, 2024	5.250	5.360	4.990	5.270	73,778	+0.03(+0.57%)
Mar 19, 2024	5.170	5.480	5.150	5.240	64,455	+0.07(+1.35%)
Mar 18, 2024	5.280	5.330	5.110	5.170	45,782	-0.12(-2.27%)
Mar 15, 2024	5.260	5.660	5.260	5.290	122,669	+0.07(+1.34%)
Mar 14, 2024	5.360	5.360	5.080	5.220	58,795	-0.18(-3.33%)
Mar 13, 2024	5.260	5.560	5.190	5.400	40,322	+0.15(+2.86%)
Mar 12, 2024	5.320	5.420	5.080	5.250	61,636	-0.13(-2.42%)
Mar 11, 2024	5.980	6.030	5.310	5.380	74,849	-0.47(-8.03%)
Mar 08, 2024	6.080	6.080	5.580	5.850	140,305	-0.15(-2.50%)
Mar 07, 2024	6.060	6.330	5.860	6.000	119,717	-0.04(-0.66%)
Mar 06, 2024	6.730	6.730	5.990	6.040	122,637	-0.55(-8.35%)
Mar 05, 2024	6.620	6.910	6.450	6.590	96,392	-0.03(-0.45%)
Mar 04, 2024	7.280	7.280	6.600	6.620	70,853	-0.58(-8.06%)
Mar 01, 2024	6.990	7.450	6.970	7.200	115,743	+0.25(+3.60%)
Feb 29, 2024	6.860	7.259	6.760	6.950	128,426	+0.35(+5.30%)
Feb 28, 2024	6.480	6.760	6.380	6.600	121,037	-0.06(-0.90%)
Feb 27, 2024	6.660	6.965	6.510	6.660	121,521	+0.04(+0.60%)
Feb 26, 2024	6.420	6.750	6.375	6.620	126,664	+0.28(+4.42%)
Feb 23, 2024	6.320	6.390	6.130	6.340	66,976	+0.08(+1.28%)
Feb 22, 2024	6.270	6.540	6.120	6.260	99,124	+0.11(+1.79%)
Feb 21, 2024	6.250	6.340	5.940	6.150	85,634	-0.13(-2.07%)
Feb 20, 2024	6.510	6.755	6.256	6.280	78,679	-0.35(-5.28%)
Feb 16, 2024	6.830	6.915	6.260	6.630	169,854	-0.32(-4.60%)
Feb 15, 2024	7.000	7.290	6.910	6.950	92,425	+0.14(+2.06%)
Feb 14, 2024	7.300	7.490	6.730	6.810	189,825	-0.29(-4.08%)
Feb 13, 2024	7.580	7.760	7.065	7.100	481,356	-1.31(-15.58%)
Feb 12, 2024	7.730	8.490	7.730	8.410	707,095	+0.68(+8.80%)
Feb 09, 2024	8.070	8.120	7.570	7.730	124,931	-0.24(-3.01%)
Feb 08, 2024	8.060	8.150	7.720	7.970	107,056	+0.14(+1.79%)
Feb 07, 2024	8.000	8.097	7.510	7.830	151,512	-0.16(-2.00%)
Feb 06, 2024	7.630	8.440	7.630	7.990	176,455	+0.46(+6.11%)
Feb 05, 2024	7.120	7.650	7.117	7.530	95,399	+0.31(+4.29%)
Feb 02, 2024	6.910	7.390	6.610	7.220	159,425	+0.15(+2.12%)
Feb 01, 2024	6.550	7.230	6.240	7.070	208,233	+0.53(+8.10%)
Jan 31, 2024	6.380	6.840	6.380	6.540	141,587	+0.12(+1.87%)
Jan 30, 2024	6.780	6.780	6.270	6.420	342,961	-0.32(-4.75%)
Jan 29, 2024	6.540	6.880	6.060	6.740	144,666	+0.22(+3.37%)
Jan 26, 2024	6.850	7.000	6.451	6.520	117,552	-0.25(-3.69%)
Jan 25, 2024	6.380	6.840	6.300	6.770	94,690	+0.44(+6.95%)
Jan 24, 2024	6.420	6.650	6.300	6.330	80,970	+0.03(+0.48%)
Jan 23, 2024	6.430	6.570	6.170	6.300	93,722	-0.01(-0.16%)
Jan 22, 2024	6.180	6.490	6.140	6.310	86,640	+0.17(+2.77%)
Jan 19, 2024	6.160	6.280	5.910	6.140	75,031	+0.02(+0.33%)
Jan 18, 2024	6.180	6.330	5.830	6.120	79,583	-0.02(-0.33%)
Jan 17, 2024	6.210	6.380	5.930	6.140	144,181	-0.26(-4.06%)
Jan 16, 2024	6.560	6.550	5.720	6.400	131,156	-0.14(-2.14%)
Jan 12, 2024	7.020	7.140	6.400	6.540	170,663	-0.44(-6.30%)
Jan 11, 2024	7.560	7.560	6.900	6.980	856,887	-0.48(-6.43%)
Jan 10, 2024	7.310	7.490	6.920	7.460	355,214	+0.17(+2.33%)
Jan 09, 2024	7.170	7.470	6.980	7.290	217,878	+0.00(+0.00%)
Jan 08, 2024	6.770	7.320	6.550	7.290	129,554	+0.56(+8.32%)
Jan 05, 2024	7.010	7.040	6.620	6.730	107,512	-0.37(-5.21%)
Jan 04, 2024	6.920	7.240	6.690	7.100	123,765	+0.09(+1.28%)
Jan 03, 2024	7.250	7.295	6.520	7.010	297,345	-0.28(-3.84%)
Jan 02, 2024	7.300	7.670	7.100	7.290	205,822	-0.01(-0.14%)
Dec 29, 2023	7.700	7.700	7.010	7.300	273,585	-0.36(-4.70%)
Dec 28, 2023	6.820	7.820	6.820	7.660	236,379	+0.67(+9.59%)
Dec 27, 2023	7.570	7.690	6.920	6.990	205,902	-0.35(-4.77%)
Dec 26, 2023	6.610	7.340	6.610	7.340	157,419	+0.49(+7.15%)
Dec 22, 2023	6.680	7.000	6.680	6.850	227,569	+0.30(+4.58%)
Dec 21, 2023	6.540	6.791	6.383	6.550	101,722	+0.06(+0.92%)
Dec 20, 2023	6.720	7.020	6.450	6.490	121,585	-0.17(-2.63%)
Dec 19, 2023	6.380	7.000	6.380	6.665	328,576	+0.22(+3.49%)
Dec 18, 2023	6.640	6.900	6.400	6.440	161,159	-0.31(-4.59%)
Dec 15, 2023	6.630	6.780	6.110	6.750	733,041	+0.28(+4.33%)
Dec 14, 2023	6.710	7.180	6.435	6.470	196,069	-0.09(-1.37%)
Dec 13, 2023	6.300	6.580	5.850	6.560	200,324	+0.32(+5.13%)
Dec 12, 2023	6.390	6.510	5.930	6.240	322,092	-0.21(-3.26%)
Dec 11, 2023	6.320	6.580	6.040	6.450	530,354	+0.10(+1.57%)
Dec 08, 2023	5.710	6.530	5.480	6.350	342,621	+0.60(+10.43%)
Dec 07, 2023	5.670	6.000	5.530	5.750	234,301	+0.07(+1.23%)
Dec 06, 2023	5.390	5.740	5.250	5.680	307,572	+0.34(+6.37%)
Dec 05, 2023	5.330	5.460	5.030	5.340	279,226	+0.05(+0.95%)
Dec 04, 2023	5.220	5.590	5.160	5.290	277,178	-0.03(-0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Repare Therapeutics Inc (NQ: RPTX )

Historical Prices