La bourse est fermée

RAPT Therapeutics, Inc. (RAPT)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,0500+0,1600 (+5,54 %)
À la clôture : 04:00PM EDT
2,9200 -0,13 (-4,26 %)
Échanges après Bourse : 07:08PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20242,89003,06002,81003,05003,05001 453 300
27 juin 20243,06003,08902,88002,89002,8900215 500
26 juin 20243,08003,08002,93003,05003,0500364 600
25 juin 20243,24003,24503,06003,08003,0800248 100
24 juin 20243,16003,34003,16003,24003,2400277 300
21 juin 20243,11003,27503,06003,14003,1400674 100
20 juin 20243,16003,20502,99003,09003,0900339 700
18 juin 20243,30003,41003,14003,19003,1900335 800
17 juin 20243,33003,43003,17003,31003,3100779 200
14 juin 20243,45003,50003,26003,32003,3200356 700
13 juin 20243,55003,60003,42003,48003,4800292 900
12 juin 20243,74003,95003,52003,55003,5500462 600
11 juin 20243,78003,85003,64003,69003,6900570 000
10 juin 20243,86003,99003,74503,82003,8200769 100
07 juin 20244,00004,01003,82003,84003,8400365 100
06 juin 20244,20004,21004,03004,03004,0300279 700
05 juin 20243,94004,22503,88004,17004,1700665 800
04 juin 20243,96004,04003,86103,94003,9400486 900
03 juin 20244,04004,60003,95003,98003,9800889 700
31 mai 20244,08004,28004,00004,01004,01001 038 500
30 mai 20243,95004,23003,92004,05004,0500583 500
29 mai 20244,03004,17003,88003,95003,9500595 700
28 mai 20244,22004,39004,06004,07504,0750383 000
24 mai 20244,50004,54004,09004,18004,1800448 400
23 mai 20244,64004,74004,41004,48504,4850506 700
22 mai 20244,51004,76004,38004,63004,6300718 400
21 mai 20244,01004,83003,95004,59004,59001 580 500
20 mai 20244,06004,10003,95204,00004,0000710 300
17 mai 20244,17004,23204,03004,04004,0400542 400
16 mai 20244,25004,27004,08004,14004,1400595 200
15 mai 20244,10004,28504,05004,24504,24501 206 400
14 mai 20244,35004,42003,98004,00004,00001 274 400
13 mai 20244,33004,48004,31004,40004,40001 074 300
10 mai 20244,54004,63004,18004,33004,33002 152 900
09 mai 20245,25006,05004,39004,66004,66004 874 500
08 mai 20248,00008,12007,82007,98007,9800868 100
07 mai 20248,27008,30008,03008,08008,0800254 300
06 mai 20248,39008,44008,20008,28008,2800298 900
03 mai 20248,28008,58008,15008,33008,3300587 400
02 mai 20248,31008,42808,05008,12508,1250780 100
01 mai 20247,72008,53007,71008,18008,18001 088 300
30 avr. 20247,84007,95507,68007,70007,7000912 100
29 avr. 20248,15008,43507,84507,88007,8800376 500
26 avr. 20247,87008,31007,67008,10008,1000466 200
25 avr. 20247,82007,91507,52007,80007,8000855 100
24 avr. 20248,02008,08007,81007,90007,9000291 800
23 avr. 20247,98008,24007,97008,00008,0000333 800
22 avr. 20248,00008,15007,76007,86007,8600377 300
19 avr. 20247,87007,96007,62007,95007,9500791 400
18 avr. 20247,99008,15007,85007,93007,9300709 800
17 avr. 20248,17008,31007,94008,04008,0400709 600
16 avr. 20248,48008,57008,06008,13008,13001 240 500
15 avr. 20249,19009,19008,43008,54008,54001 113 600
12 avr. 20249,27009,32008,99009,19009,19001 187 900
11 avr. 20249,05009,65408,90009,38009,38001 019 000
10 avr. 20248,38009,02008,06009,02009,02001 460 300
09 avr. 20248,32008,60008,22008,44008,44001 551 500
08 avr. 20247,87008,36007,80008,32008,32001 143 500
05 avr. 20248,02008,23007,83007,90007,9000536 600
04 avr. 20248,50008,67008,00008,01008,0100451 200
03 avr. 20248,16008,38008,14008,36008,3600349 800
02 avr. 20248,30008,40008,12008,21008,2100473 800
01 avr. 20248,92008,95008,40008,45008,4500564 700
28 mars 20248,86009,00008,71008,98008,9800860 900
27 mars 20248,42009,01008,35308,93008,9300635 400
26 mars 20248,40008,54008,29008,40008,4000571 700
25 mars 20248,40008,56008,22008,27008,2700861 000
22 mars 20248,50008,60008,26008,33008,3300805 300
21 mars 20248,75009,11008,49508,51008,5100842 100
20 mars 20248,62008,80008,29008,68008,6800991 200
19 mars 20248,29008,70008,29008,64008,6400885 800
18 mars 20248,52008,67008,15008,33008,3300796 000
15 mars 20248,32008,74008,31008,47008,47002 143 000
14 mars 20248,49008,69008,10008,41008,41001 123 900
13 mars 20247,97008,74007,83008,58008,58001 282 200
12 mars 20248,22008,39007,95007,97007,9700687 800
11 mars 20249,06009,12608,01508,10008,10001 033 600
08 mars 20249,490010,05009,03009,08009,08001 458 400
07 mars 20249,20009,62009,02009,28009,28001 695 100
06 mars 20248,80009,18008,56009,14009,14001 513 400
05 mars 20248,62008,84008,48008,68008,68001 187 700
04 mars 20248,98009,08008,63008,67008,67001 185 100
01 mars 20248,64009,29008,55008,98008,98001 495 200
29 févr. 20248,87009,23908,35508,57008,57001 915 300
28 févr. 20248,95009,10008,64008,66008,66001 708 400
27 févr. 20249,59009,76008,91108,99008,99001 852 000
26 févr. 20248,73009,62008,50009,42009,42001 799 200
23 févr. 20249,15009,50008,62508,72008,72001 390 200
22 févr. 20249,360010,09008,80009,24009,24002 715 700
21 févr. 20247,430010,37307,300010,180010,180016 229 000
20 févr. 20248,46009,94006,86006,87006,870013 976 000
16 févr. 202425,560026,210025,210025,970025,9700418 800
15 févr. 202426,230026,280025,100025,540025,5400275 200
14 févr. 202425,520025,870025,090025,550025,5500284 600
13 févr. 202425,080025,480024,120024,990024,9900397 600
12 févr. 202426,320027,350025,960026,450026,4500543 700
09 févr. 202425,520026,400025,033026,180026,1800394 700
08 févr. 202425,870027,322025,250025,360025,3600377 900
07 févr. 202425,710025,920025,180025,790025,7900327 900
06 févr. 202425,090025,860025,090025,790025,7900584 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...