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 )

4.065 -0.075 (-1.81%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 17, 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 (%)
Jun 30, 2020 26.40 29.50 25.89 29.02 135,800 +2.42(+9.10%)
Jun 29, 2020 27.47 27.90 24.77 26.60 121,258 -0.95(-3.45%)
Jun 26, 2020 31.77 32.44 26.18 27.55 1,494,600 -4.63(-14.39%)
Jun 25, 2020 29.45 35.30 29.34 32.18 251,207 +2.94(+10.05%)
Jun 24, 2020 32.30 33.46 29.13 29.24 199,855 -3.61(-10.99%)
Jun 23, 2020 32.42 33.54 31.73 32.85 207,909 +0.67(+2.08%)
Jun 22, 2020 31.58 32.48 28.42 32.18 227,984 +0.00(+0.00%)
Jun 19, 2020 28.47 32.98 27.90 32.18 338,000 +3.91(+13.83%)
Jun 18, 2020 25.44 28.35 24.87 28.27 215,956 +2.88(+11.34%)
Jun 17, 2020 21.99 25.88 21.99 25.39 214,890 +3.43(+15.62%)
Jun 16, 2020 23.00 23.34 21.77 21.96 131,924 -0.71(-3.13%)
Jun 15, 2020 20.95 23.00 20.83 22.67 215,526 +1.15(+5.34%)
Jun 12, 2020 21.31 22.07 20.54 21.52 79,300 +0.28(+1.32%)
Jun 11, 2020 22.56 22.96 20.12 21.24 111,944 -1.97(-8.49%)
Jun 10, 2020 21.43 24.39 21.25 23.21 222,624 +1.60(+7.40%)
Jun 09, 2020 21.28 22.56 20.53 21.61 186,501 +0.45(+2.13%)
Jun 08, 2020 20.36 21.40 19.73 21.16 158,745 +0.91(+4.49%)
Jun 05, 2020 18.81 21.02 18.75 20.25 126,800 +1.68(+9.05%)
Jun 04, 2020 18.07 19.03 18.07 18.57 103,640 +0.10(+0.54%)
Jun 03, 2020 20.54 20.91 18.02 18.47 138,750 -1.96(-9.59%)
Jun 02, 2020 20.13 20.59 19.57 20.43 157,244 +0.55(+2.77%)
Jun 01, 2020 18.50 20.55 18.35 19.88 285,406 +1.60(+8.75%)
May 29, 2020 17.74 18.49 17.34 18.28 113,100 +0.43(+2.41%)
May 28, 2020 17.76 18.39 17.40 17.85 131,237 -0.12(-0.67%)
May 27, 2020 18.18 18.25 16.96 17.97 128,780 -0.13(-0.72%)
May 26, 2020 18.08 18.40 18.00 18.10 269,617 +0.11(+0.61%)
May 22, 2020 17.93 18.13 16.20 17.99 111,500 -0.05(-0.28%)
May 21, 2020 17.99 18.75 17.86 18.04 62,610 +0.12(+0.67%)
May 20, 2020 17.46 18.00 16.81 17.92 141,575 +0.85(+4.98%)
May 19, 2020 16.92 18.42 16.52 17.07 216,688 +1.02(+6.36%)
May 18, 2020 15.88 16.78 15.60 16.05 195,706 +0.47(+3.02%)
May 15, 2020 14.09 15.80 14.09 15.58 78,800 +0.96(+6.57%)
May 14, 2020 14.61 15.00 14.17 14.62 80,915 -0.41(-2.73%)
May 13, 2020 15.26 15.39 14.62 15.03 79,891 -0.43(-2.78%)
May 12, 2020 15.70 16.41 15.46 15.46 125,207 -0.19(-1.21%)
May 11, 2020 16.09 16.70 15.62 15.65 113,649 -0.34(-2.13%)
May 08, 2020 15.80 17.85 15.64 15.99 126,900 +0.35(+2.24%)
May 07, 2020 15.74 15.88 15.11 15.64 80,320 +0.23(+1.49%)
May 06, 2020 14.75 15.90 14.75 15.41 114,858 +0.45(+3.01%)
May 05, 2020 14.23 15.31 14.23 14.96 127,481 +0.21(+1.42%)
May 04, 2020 14.07 15.00 14.04 14.75 42,348 +0.59(+4.17%)
May 01, 2020 14.75 14.81 13.36 14.16 52,000 -1.03(-6.78%)
Apr 30, 2020 16.44 16.44 14.72 15.19 76,485 -0.55(-3.49%)
Apr 29, 2020 16.49 16.49 15.63 15.74 53,425 -0.38(-2.36%)
Apr 28, 2020 17.40 17.42 16.00 16.12 19,664 -0.60(-3.59%)
Apr 27, 2020 16.40 17.25 15.65 16.72 38,658 +0.58(+3.59%)
Apr 24, 2020 16.34 16.66 14.96 16.14 19,800 -0.04(-0.25%)
Apr 23, 2020 17.48 17.48 15.49 16.18 39,297 -0.92(-5.38%)
Apr 22, 2020 16.56 17.55 16.20 17.10 39,687 +0.87(+5.36%)
Apr 21, 2020 15.89 17.64 14.58 16.23 39,161 +0.19(+1.18%)
Apr 20, 2020 15.42 16.27 15.08 16.04 24,016 +0.14(+0.88%)
Apr 17, 2020 16.15 16.15 15.16 15.90 25,000 -0.25(-1.55%)
Apr 16, 2020 15.20 16.80 14.79 16.15 43,642 +0.95(+6.25%)
Apr 15, 2020 16.83 16.83 14.86 15.20 58,348 -2.04(-11.83%)
Apr 14, 2020 17.50 17.82 16.58 17.24 37,842 +0.31(+1.83%)
Apr 13, 2020 17.50 17.66 16.29 16.93 30,247 -0.26(-1.51%)
Apr 09, 2020 17.64 17.64 16.18 17.19 22,200 +0.68(+4.12%)
Apr 08, 2020 16.40 17.29 15.64 16.51 23,038 +0.86(+5.50%)
Apr 07, 2020 17.55 18.01 15.65 15.65 31,869 -1.26(-7.45%)
Apr 06, 2020 18.31 19.92 16.59 16.91 37,519 -0.78(-4.41%)
Apr 03, 2020 19.13 20.85 17.00 17.69 32,000 -0.99(-5.30%)
Apr 02, 2020 16.30 19.41 16.27 18.68 49,374 +3.27(+21.22%)
Apr 01, 2020 20.24 21.07 14.52 15.41 46,441 -5.86(-27.55%)
Mar 31, 2020 20.12 21.74 19.06 21.27 26,935 +1.35(+6.78%)
Mar 30, 2020 19.56 19.92 17.55 19.92 41,188 +0.36(+1.84%)
Mar 27, 2020 18.59 20.54 17.50 19.56 46,800 +0.38(+1.98%)
Mar 26, 2020 16.85 19.60 16.54 19.18 55,929 +2.52(+15.13%)
Mar 25, 2020 16.43 17.50 15.21 16.66 48,517 +0.32(+1.96%)
Mar 24, 2020 16.39 18.95 14.67 16.34 98,299 +0.58(+3.68%)
Mar 23, 2020 14.70 15.76 13.47 15.76 29,999 +0.66(+4.37%)
Mar 20, 2020 13.27 15.15 12.76 15.10 95,700 +1.84(+13.88%)
Mar 19, 2020 11.80 13.44 10.74 13.26 112,461 +1.40(+11.80%)
Mar 18, 2020 12.91 14.19 10.52 11.86 73,809 -1.99(-14.37%)
Mar 17, 2020 14.91 14.91 12.37 13.85 122,551 -0.80(-5.46%)
Mar 16, 2020 13.56 14.84 12.45 14.65 116,312 -1.10(-6.98%)
Mar 13, 2020 16.39 18.88 14.60 15.75 51,500 +0.08(+0.51%)
Mar 12, 2020 15.19 15.67 12.01 15.67 140,494 -0.06(-0.38%)
Mar 11, 2020 19.16 19.16 15.44 15.73 159,460 -4.01(-20.31%)
Mar 10, 2020 19.87 19.98 17.98 19.74 72,575 +0.24(+1.23%)
Mar 09, 2020 18.50 19.71 17.00 19.50 106,584 +0.08(+0.41%)
Mar 06, 2020 20.46 20.46 18.60 19.42 133,000 -1.75(-8.27%)
Mar 05, 2020 21.89 22.87 20.50 21.17 88,611 -1.09(-4.90%)
Mar 04, 2020 19.09 22.79 18.80 22.26 193,073 +3.52(+18.78%)
Mar 03, 2020 18.01 20.00 17.77 18.74 114,346 +0.64(+3.54%)
Mar 02, 2020 19.87 20.18 17.16 18.10 140,272 -1.67(-8.45%)
Feb 28, 2020 20.48 21.49 18.50 19.77 155,500 -1.82(-8.43%)
Feb 27, 2020 23.30 24.11 20.51 21.59 108,315 -2.53(-10.49%)
Feb 26, 2020 27.96 28.40 23.45 24.12 139,041 -4.07(-14.44%)
Feb 25, 2020 28.66 28.90 27.93 28.19 87,832 -0.31(-1.09%)
Feb 24, 2020 30.00 30.30 27.97 28.50 91,226 -1.50(-5.00%)
Feb 21, 2020 30.94 31.31 29.95 30.00 277,100 -1.14(-3.66%)
Feb 20, 2020 31.20 31.63 30.21 31.14 66,615 -0.16(-0.51%)
Feb 19, 2020 31.28 31.79 30.63 31.30 97,242 +0.16(+0.51%)
Feb 18, 2020 30.30 31.85 30.30 31.14 78,042 +0.87(+2.87%)
Feb 14, 2020 30.14 30.79 30.00 30.27 66,300 +0.13(+0.43%)
Feb 13, 2020 30.00 30.60 30.00 30.14 55,259 +0.07(+0.23%)
Feb 12, 2020 31.42 31.42 29.60 30.07 304,164 -1.07(-3.44%)
Feb 11, 2020 32.38 33.24 30.13 31.14 94,826 -0.15(-0.48%)
Feb 10, 2020 30.27 33.64 30.00 31.29 135,419 +1.28(+4.27%)
Feb 07, 2020 31.15 31.40 29.77 30.01 1,074,900 -3.60(-10.71%)
Feb 06, 2020 34.16 34.55 27.86 33.61 106,535 +1.61(+5.03%)
Feb 05, 2020 37.56 40.00 31.17 32.00 142,694 -10.36(-24.46%)
Feb 04, 2020 42.52 44.99 42.00 42.36 15,968 -0.69(-1.60%)
Feb 03, 2020 44.00 44.50 41.88 43.05 22,696 -1.24(-2.80%)
Jan 31, 2020 43.46 46.44 43.25 44.29 20,200 -0.37(-0.83%)
Jan 30, 2020 44.75 46.49 43.29 44.66 35,117 -0.53(-1.17%)
Jan 29, 2020 45.45 46.24 44.10 45.19 44,499 -0.46(-1.01%)
Jan 28, 2020 50.28 51.21 44.55 45.65 56,678 -3.21(-6.57%)
Jan 27, 2020 41.02 49.20 40.12 48.86 53,126 +6.85(+16.31%)
Jan 24, 2020 43.68 45.00 41.32 42.01 28,700 -1.60(-3.67%)
Jan 23, 2020 47.06 47.56 41.90 43.61 52,791 -3.69(-7.79%)
Jan 22, 2020 44.94 47.88 43.75 47.30 59,705 +2.60(+5.81%)
Jan 21, 2020 47.25 47.70 42.23 44.70 87,877 -2.69(-5.68%)
Jan 17, 2020 47.02 49.06 42.17 47.39 125,700 +0.43(+0.92%)
Jan 16, 2020 37.10 47.10 37.10 46.96 184,347 +10.21(+27.78%)
Jan 15, 2020 31.23 37.26 30.40 36.75 75,961 +5.46(+17.45%)
Jan 14, 2020 28.30 31.30 27.02 31.29 52,743 +2.94(+10.37%)
Jan 13, 2020 28.23 29.68 26.81 28.35 97,993 +0.17(+0.60%)
Jan 10, 2020 27.80 28.86 26.60 28.18 59,400 +0.50(+1.81%)
Jan 09, 2020 28.41 28.55 26.58 27.68 65,757 -0.85(-2.98%)
Jan 08, 2020 30.24 30.70 27.00 28.53 82,990 -2.37(-7.67%)
Jan 07, 2020 30.65 31.50 29.31 30.90 57,530 +0.60(+1.98%)
Jan 06, 2020 29.27 31.21 27.79 30.30 59,193 +0.72(+2.43%)
Jan 03, 2020 29.95 29.95 27.60 29.58 51,100 -0.31(-1.04%)
Jan 02, 2020 28.20 29.99 27.66 29.89 54,646 +2.28(+8.26%)
Dec 31, 2019 26.38 28.08 26.01 27.61 97,500 +1.03(+3.88%)
Dec 30, 2019 28.58 28.58 26.20 26.58 39,359 -2.09(-7.29%)
Dec 27, 2019 27.21 29.09 26.81 28.67 38,800 +1.90(+7.10%)
Dec 26, 2019 31.24 32.00 26.17 26.77 78,377 -4.01(-13.03%)
Dec 24, 2019 30.60 32.94 30.50 30.78 30,600 +0.28(+0.92%)
Dec 23, 2019 27.90 35.90 27.90 30.50 192,649 +3.08(+11.23%)
Dec 20, 2019 25.00 28.60 24.55 27.42 303,300 +2.42(+9.68%)
Dec 19, 2019 24.54 25.19 23.52 25.00 35,799 +0.60(+2.46%)
Dec 18, 2019 22.98 24.40 21.80 24.40 77,006 +1.40(+6.09%)
Dec 17, 2019 24.17 24.49 22.48 23.00 79,133 -1.76(-7.11%)
Dec 16, 2019 23.72 25.44 23.72 24.76 70,892 +1.04(+4.38%)
Dec 13, 2019 21.65 23.94 21.60 23.72 47,900 +2.04(+9.41%)
Dec 12, 2019 22.88 24.61 21.00 21.68 100,204 -1.21(-5.29%)
Dec 11, 2019 24.76 25.50 22.87 22.89 54,467 -1.84(-7.44%)
Dec 10, 2019 25.89 26.24 24.26 24.73 60,458 -0.40(-1.59%)
Dec 09, 2019 24.64 26.60 24.14 25.13 51,044 +0.53(+2.15%)
Dec 06, 2019 26.49 27.74 24.16 24.60 75,100 -1.60(-6.11%)
Dec 05, 2019 27.00 28.88 26.00 26.20 72,491 -1.33(-4.83%)
Dec 04, 2019 27.99 31.46 27.00 27.53 205,140 +2.58(+10.34%)
Dec 03, 2019 22.70 25.26 22.00 24.95 68,729 +3.22(+14.82%)
Dec 02, 2019 25.57 27.79 21.19 21.73 69,460 -4.18(-16.13%)
Nov 29, 2019 26.60 26.70 25.50 25.91 12,600 -0.76(-2.85%)
Nov 27, 2019 27.41 27.95 25.29 26.67 40,500 -0.59(-2.17%)
Nov 26, 2019 30.20 30.25 24.38 27.26 164,227 -2.21(-7.50%)
Nov 25, 2019 21.20 30.76 21.02 29.47 337,636 +8.98(+43.83%)
Nov 22, 2019 20.77 21.06 19.78 20.49 19,200 -0.21(-1.01%)
Nov 21, 2019 21.50 21.50 19.69 20.70 21,092 -0.54(-2.54%)
Nov 20, 2019 17.79 21.86 17.72 21.24 79,655 +3.45(+19.39%)
Nov 19, 2019 17.42 18.30 15.25 17.79 29,556 +0.00(+0.00%)
Nov 18, 2019 19.21 19.90 16.49 17.79 70,202 -1.89(-9.60%)
Nov 15, 2019 21.12 25.34 18.97 19.68 58,100 -1.50(-7.08%)
Nov 14, 2019 20.62 22.45 19.25 21.18 36,899 +0.80(+3.93%)
Nov 13, 2019 22.15 23.39 19.50 20.38 63,124 -1.37(-6.30%)
Nov 12, 2019 19.35 23.71 18.40 21.75 139,791 +2.15(+10.97%)
Nov 11, 2019 25.00 25.00 18.96 19.60 123,620 -8.50(-30.25%)
Nov 08, 2019 23.57 42.00 23.03 28.10 594,400 +5.83(+26.18%)
Nov 07, 2019 15.02 22.45 14.21 22.27 75,121 +7.27(+48.47%)
Nov 06, 2019 14.51 15.76 14.15 15.00 41,803 +0.51(+3.52%)
Nov 05, 2019 12.34 15.96 12.18 14.49 118,831 +2.19(+17.80%)
Nov 04, 2019 13.00 13.00 12.12 12.30 19,872 -0.40(-3.15%)
Nov 01, 2019 12.90 12.90 12.03 12.70 29,600 -0.30(-2.31%)
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.