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

- Apartments

Recent Quotes

My Watchlist

Indicators

Rapt Therapeutics Inc (NQ: RAPT )

7.900 -0.140 (-1.74%)

Streaming Delayed Price Updated: 3:29 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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 Sausalito

Find A Business

or Browse Listings

Rapt Therapeutics Inc (NQ: RAPT )

Historical Prices