Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rapt Therapeutics Inc (NQ: RAPT )

7.980 -0.100 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2024 8.000 8.120 7.820 7.980 868,122 -0.10(-1.24%)
May 07, 2024 8.270 8.300 8.030 8.080 254,252 -0.20(-2.42%)
May 06, 2024 8.390 8.440 8.200 8.280 298,861 -0.05(-0.60%)
May 03, 2024 8.280 8.580 8.150 8.330 587,552 +0.21(+2.52%)
May 02, 2024 8.310 8.428 8.050 8.125 780,115 -0.05(-0.67%)
May 01, 2024 7.720 8.530 7.710 8.180 1,088,380 +0.48(+6.23%)
Apr 30, 2024 7.840 7.955 7.680 7.700 912,114 -0.18(-2.28%)
Apr 29, 2024 8.150 8.435 7.845 7.880 376,541 -0.22(-2.72%)
Apr 26, 2024 7.870 8.310 7.670 8.100 466,173 +0.30(+3.85%)
Apr 25, 2024 7.820 7.915 7.520 7.800 855,102 -0.10(-1.27%)
Apr 24, 2024 8.020 8.080 7.810 7.900 291,548 -0.10(-1.25%)
Apr 23, 2024 7.980 8.240 7.970 8.000 333,832 +0.14(+1.78%)
Apr 22, 2024 8.000 8.150 7.760 7.860 377,121 -0.09(-1.13%)
Apr 19, 2024 7.870 7.960 7.620 7.950 791,554 +0.02(+0.25%)
Apr 18, 2024 7.990 8.150 7.850 7.930 709,867 -0.11(-1.37%)
Apr 17, 2024 8.170 8.310 7.940 8.040 709,603 -0.09(-1.11%)
Apr 16, 2024 8.480 8.570 8.060 8.130 1,240,542 -0.41(-4.80%)
Apr 15, 2024 9.190 9.190 8.430 8.540 1,113,617 -0.65(-7.07%)
Apr 12, 2024 9.270 9.320 8.990 9.190 1,187,933 -0.19(-2.03%)
Apr 11, 2024 9.050 9.654 8.900 9.380 1,018,389 +0.36(+3.99%)
Apr 10, 2024 8.380 9.020 8.060 9.020 1,457,984 +0.58(+6.87%)
Apr 09, 2024 8.320 8.600 8.220 8.440 1,539,466 +0.12(+1.44%)
Apr 08, 2024 7.870 8.360 7.800 8.320 1,143,533 +0.42(+5.32%)
Apr 05, 2024 8.020 8.230 7.830 7.900 536,794 -0.11(-1.37%)
Apr 04, 2024 8.500 8.670 8.000 8.010 451,187 -0.35(-4.19%)
Apr 03, 2024 8.160 8.380 8.140 8.360 349,873 +0.15(+1.83%)
Apr 02, 2024 8.300 8.400 8.120 8.210 473,859 -0.24(-2.84%)
Apr 01, 2024 8.920 8.950 8.400 8.450 564,740 -0.53(-5.90%)
Mar 28, 2024 8.860 9.000 8.850 8.980 1,078,803 +0.05(+0.56%)
Mar 27, 2024 8.420 9.010 8.353 8.930 635,054 +0.53(+6.31%)
Mar 26, 2024 8.400 8.540 8.290 8.400 571,676 +0.13(+1.57%)
Mar 25, 2024 8.400 8.560 8.220 8.270 861,040 -0.06(-0.72%)
Mar 22, 2024 8.500 8.600 8.260 8.330 805,278 -0.18(-2.12%)
Mar 21, 2024 8.750 9.110 8.495 8.510 841,209 -0.17(-1.96%)
Mar 20, 2024 8.620 8.800 8.290 8.680 991,247 +0.04(+0.46%)
Mar 19, 2024 8.290 8.700 8.290 8.640 885,825 +0.31(+3.72%)
Mar 18, 2024 8.520 8.670 8.150 8.330 795,969 -0.14(-1.65%)
Mar 15, 2024 8.320 8.740 8.310 8.470 2,143,032 +0.06(+0.71%)
Mar 14, 2024 8.490 8.690 8.100 8.410 1,124,041 -0.17(-1.98%)
Mar 13, 2024 7.970 8.740 7.830 8.580 1,279,847 +0.61(+7.65%)
Mar 12, 2024 8.220 8.390 7.950 7.970 687,829 -0.13(-1.60%)
Mar 11, 2024 9.060 9.126 8.015 8.100 1,033,304 -0.98(-10.79%)
Mar 08, 2024 9.490 10.05 9.030 9.080 1,459,024 -0.20(-2.16%)
Mar 07, 2024 9.200 9.620 9.020 9.280 1,695,065 +0.14(+1.53%)
Mar 06, 2024 8.800 9.180 8.560 9.140 1,512,587 +0.46(+5.30%)
Mar 05, 2024 8.620 8.840 8.480 8.680 1,187,864 +0.01(+0.12%)
Mar 04, 2024 8.980 9.080 8.630 8.670 1,184,617 -0.31(-3.45%)
Mar 01, 2024 8.640 9.290 8.550 8.980 1,496,182 +0.41(+4.78%)
Feb 29, 2024 8.870 9.239 8.355 8.570 1,914,835 -0.09(-1.04%)
Feb 28, 2024 8.950 9.100 8.640 8.660 1,708,365 -0.33(-3.67%)
Feb 27, 2024 9.590 9.760 8.911 8.990 1,851,078 -0.43(-4.56%)
Feb 26, 2024 8.730 9.620 8.500 9.420 1,799,079 +0.70(+8.03%)
Feb 23, 2024 9.150 9.500 8.625 8.720 1,390,215 -0.52(-5.63%)
Feb 22, 2024 9.360 10.09 8.800 9.240 2,712,964 -0.94(-9.23%)
Feb 21, 2024 7.430 10.37 7.300 10.18 16,190,887 +3.31(+48.18%)
Feb 20, 2024 8.460 9.940 6.869 6.870 13,897,125 -19.10(-73.55%)
Feb 16, 2024 25.56 26.21 25.21 25.97 418,793 +0.43(+1.68%)
Feb 15, 2024 26.23 26.28 25.10 25.54 275,210 -0.01(-0.04%)
Feb 14, 2024 25.52 25.87 25.09 25.55 284,612 +0.56(+2.24%)
Feb 13, 2024 25.08 25.48 24.12 24.99 397,615 -1.46(-5.52%)
Feb 12, 2024 26.32 27.35 25.96 26.45 543,721 +0.27(+1.03%)
Feb 09, 2024 25.52 26.40 25.03 26.18 394,663 +0.82(+3.23%)
Feb 08, 2024 25.87 27.32 25.25 25.36 377,910 -0.43(-1.67%)
Feb 07, 2024 25.71 25.92 25.18 25.79 327,927 +0.00(+0.00%)
Feb 06, 2024 25.09 25.86 25.09 25.79 584,118 +0.69(+2.75%)
Feb 05, 2024 24.49 25.30 23.87 25.10 463,568 +0.18(+0.72%)
Feb 02, 2024 24.56 25.40 23.77 24.92 277,763 -0.18(-0.72%)
Feb 01, 2024 25.02 25.59 24.57 25.10 300,658 +0.35(+1.41%)
Jan 31, 2024 25.17 25.93 24.75 24.75 472,306 -0.50(-1.98%)
Jan 30, 2024 26.04 26.13 24.82 25.25 295,522 -0.96(-3.66%)
Jan 29, 2024 25.39 26.30 24.14 26.21 352,105 +0.92(+3.64%)
Jan 26, 2024 24.22 25.89 24.22 25.29 532,500 +1.35(+5.64%)
Jan 25, 2024 23.53 24.27 22.92 23.94 615,617 +0.85(+3.68%)
Jan 24, 2024 25.52 25.91 23.07 23.09 517,734 -2.07(-8.23%)
Jan 23, 2024 24.97 25.59 24.67 25.16 240,311 +0.59(+2.40%)
Jan 22, 2024 24.18 25.10 23.98 24.57 414,224 +0.69(+2.89%)
Jan 19, 2024 23.58 24.00 23.18 23.88 441,538 +0.37(+1.57%)
Jan 18, 2024 24.66 24.66 23.29 23.51 222,900 -0.96(-3.92%)
Jan 17, 2024 23.48 24.60 23.48 24.47 641,252 +0.45(+1.87%)
Jan 16, 2024 23.72 24.74 23.03 24.02 449,608 -0.06(-0.25%)
Jan 12, 2024 24.51 25.26 24.01 24.08 290,044 +0.00(+0.00%)
Jan 11, 2024 23.87 24.51 23.58 24.08 665,076 -0.26(-1.07%)
Jan 10, 2024 24.80 25.86 23.89 24.34 476,747 -0.48(-1.93%)
Jan 09, 2024 23.82 25.28 23.79 24.82 463,342 +0.50(+2.06%)
Jan 08, 2024 23.12 24.37 22.61 24.32 524,210 +0.87(+3.71%)
Jan 05, 2024 23.09 23.67 22.08 23.45 497,849 -0.02(-0.09%)
Jan 04, 2024 23.34 24.07 23.00 23.47 236,050 +0.15(+0.64%)
Jan 03, 2024 24.18 24.66 23.13 23.32 301,811 -0.97(-3.99%)
Jan 02, 2024 24.35 25.51 23.64 24.29 449,201 -0.56(-2.25%)
Dec 29, 2023 25.38 25.43 24.56 24.85 276,481 -0.61(-2.40%)
Dec 28, 2023 24.84 26.13 24.84 25.46 476,667 +0.58(+2.33%)
Dec 27, 2023 24.90 25.69 24.44 24.88 335,487 +0.21(+0.85%)
Dec 26, 2023 23.82 24.93 23.71 24.67 372,359 +1.10(+4.67%)
Dec 22, 2023 22.94 24.24 22.56 23.57 756,187 +1.18(+5.27%)
Dec 21, 2023 21.68 22.52 21.68 22.39 770,826 +1.11(+5.22%)
Dec 20, 2023 21.58 22.53 21.15 21.28 640,293 -0.30(-1.39%)
Dec 19, 2023 20.49 21.71 20.49 21.58 339,148 +1.48(+7.36%)
Dec 18, 2023 19.62 20.50 19.54 20.10 369,921 +0.40(+2.03%)
Dec 15, 2023 19.58 19.91 18.43 19.70 968,717 +0.36(+1.86%)
Dec 14, 2023 19.10 19.66 18.90 19.34 387,011 +0.64(+3.42%)
Dec 13, 2023 17.15 18.92 16.96 18.70 509,318 +1.49(+8.66%)
Dec 12, 2023 17.13 17.70 16.61 17.21 426,087 -0.21(-1.21%)
Dec 11, 2023 17.41 17.60 16.92 17.42 420,617 -0.06(-0.34%)
Dec 08, 2023 17.34 18.11 16.99 17.48 292,764 -0.02(-0.11%)
Dec 07, 2023 17.30 18.23 16.89 17.50 476,237 +0.48(+2.82%)
Dec 06, 2023 17.14 17.87 16.68 17.02 480,253 +0.11(+0.65%)
Dec 05, 2023 16.40 17.27 16.23 16.91 486,762 +0.30(+1.81%)
Dec 04, 2023 15.94 16.86 15.88 16.61 395,430 +0.44(+2.72%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.