$RAPT: RAPT Therapeutics, Inc. - Common Stock
2024-02-27 RAPT 2024-02-27 19:01:26 9.19 9.01 -4.35% RAPT 2024-02-27 21:04:45 0.00 0.00 -4.35% 2024-02-28 RAPT 2024-02-28 05:01:17 9.53 8.72 -4.35% RAPT 2024-02-28 06:01:23 9.40 8.80 1.17% RAPT 2024-02-28 07:01:17 9.33 8.86 1.17% RAPT 2024-02-28 08:01:14 9.37 9.02 1.17% RAPT 2024-02-28 09:01:35 9.18 9.00 1.17% RAPT 2024-02-28 10:01:28 9.01 8.87 0.11% RAPT 2024-02-28 11:01:21 8.90 8.88 -1.17% RAPT 2024-02-28 12:01:17 9.00 8.90 -0.85% RAPT 2024-02-28 13:01:14 8.91 8.89 -0.96% RAPT 2024-02-28 14:01:35 8.75 8.72 -2.65% RAPT 2024-02-28 15:01:16 8.77 8.75 -2.44% RAPT 2024-02-28 16:01:26 8.78 8.76 -2.23% RAPT 2024-02-28 17:01:16 8.99 8.61 -3.50% RAPT 2024-02-28 18:01:27 8.99 8.61 -3.67% RAPT 2024-02-28 21:07:49 0.00 0.00 -3.67% 2024-02-29 RAPT 2024-02-29 05:01:24 8.85 8.32 -3.67% RAPT 2024-02-29 07:01:19 8.79 8.48 -3.67% RAPT 2024-02-29 08:01:35 8.75 8.52 -3.67% RAPT 2024-02-29 09:01:20 8.74 8.56 -3.67% RAPT 2024-02-29 10:01:42 8.91 8.66 0.00% RAPT 2024-02-29 11:01:22 9.11 9.07 4.67% RAPT 2024-02-29 12:01:40 9.15 9.13 5.34% RAPT 2024-02-29 13:01:19 9.08 9.06 4.56% RAPT 2024-02-29 14:01:39 8.90 8.88 2.56% RAPT 2024-02-29 15:01:20 8.69 8.67 0.22% RAPT 2024-02-29 16:01:33 8.46 8.44 -2.34% RAPT 2024-02-29 17:01:14 8.69 8.45 -0.78% RAPT 2024-02-29 18:01:34 9.11 8.22 -1.27% RAPT 2024-02-29 20:01:16 9.23 8.22 -1.27% RAPT 2024-02-29 21:09:19 0.00 0.00 -1.27% 2024-03-01 RAPT 2024-03-01 05:01:32 9.11 8.25 -1.27% RAPT 2024-03-01 06:01:35 9.08 8.32 0.35% RAPT 2024-03-01 07:01:15 8.84 8.51 0.35% RAPT 2024-03-01 08:01:32 8.93 8.51 0.35% RAPT 2024-03-01 09:01:35 8.81 8.52 0.35% RAPT 2024-03-01 10:01:35 8.73 8.54 0.35% RAPT 2024-03-01 11:01:23 8.74 8.69 1.85% RAPT 2024-03-01 12:01:32 8.62 8.60 0.58% RAPT 2024-03-01 13:01:17 9.02 8.99 4.85% RAPT 2024-03-01 14:01:36 9.08 9.05 5.66% RAPT 2024-03-01 15:01:31 8.97 8.95 4.50% RAPT 2024-03-01 16:01:27 8.98 8.97 4.62% RAPT 2024-03-01 17:01:16 9.14 8.90 4.73% RAPT 2024-03-01 18:01:29 9.00 8.90 4.78% RAPT 2024-03-01 19:01:15 9.25 8.90 4.78% RAPT 2024-03-01 21:09:34 9.25 8.77 2.45% 2024-03-04 RAPT 2024-03-04 00:08:54 0.00 0.00 2.45% RAPT 2024-03-04 06:01:50 9.18 8.93 2.45% RAPT 2024-03-04 07:01:21 9.16 9.03 0.58% RAPT 2024-03-04 08:01:33 9.12 8.97 0.58% RAPT 2024-03-04 09:01:21 9.12 8.95 0.58% RAPT 2024-03-04 10:01:34 9.14 8.96 1.05% RAPT 2024-03-04 11:01:24 8.90 8.83 -1.17% RAPT 2024-03-04 12:01:34 8.76 8.74 -2.57% RAPT 2024-03-04 13:01:19 8.92 8.88 -1.05% RAPT 2024-03-04 14:01:39 8.80 8.78 -2.10% RAPT 2024-03-04 15:01:16 8.85 8.83 -1.63% RAPT 2024-03-04 16:01:38 8.69 8.66 -3.38% RAPT 2024-03-04 17:01:16 9.00 8.62 -3.62% RAPT 2024-03-04 18:01:33 9.00 8.63 -3.34% RAPT 2024-03-04 19:01:02 9.00 8.60 -3.34% RAPT 2024-03-04 21:07:55 0.00 0.00 -4.23% 2024-03-05 RAPT 2024-03-05 06:01:31 9.10 8.46 -4.23% RAPT 2024-03-05 07:01:11 8.83 8.46 -4.23% RAPT 2024-03-05 08:01:21 9.04 8.58 -4.23% RAPT 2024-03-05 09:01:13 9.00 8.58 -0.89% RAPT 2024-03-05 10:01:34 8.68 8.60 0.11% RAPT 2024-03-05 11:01:16 8.73 8.70 0.67% RAPT 2024-03-05 12:01:41 8.72 8.69 0.33% RAPT 2024-03-05 13:01:22 8.64 8.60 -0.67% RAPT 2024-03-05 14:01:34 8.65 8.63 -0.33% RAPT 2024-03-05 15:01:10 8.56 8.54 -1.34% RAPT 2024-03-05 16:01:19 8.56 8.54 -1.45% RAPT 2024-03-05 17:01:06 8.89 8.44 0.11% RAPT 2024-03-05 18:01:18 8.68 8.44 -1.38% RAPT 2024-03-05 21:06:07 0.00 0.00 -1.38% 2024-03-06 RAPT 2024-03-06 05:01:24 9.04 8.54 -1.38% RAPT 2024-03-06 06:01:45 8.83 8.39 -1.38% RAPT 2024-03-06 07:01:24 8.79 8.41 -1.38% RAPT 2024-03-06 08:01:45 8.76 8.45 -2.54% RAPT 2024-03-06 09:01:12 8.76 8.49 -2.54% RAPT 2024-03-06 10:01:20 8.77 8.62 -2.54% RAPT 2024-03-06 11:01:18 8.71 8.68 -0.12% RAPT 2024-03-06 12:01:30 8.61 8.59 -1.04% RAPT 2024-03-06 13:01:07 8.69 8.67 0.00% RAPT 2024-03-06 14:02:07 8.64 8.62 -0.58% RAPT 2024-03-06 15:01:11 8.68 8.66 0.00% RAPT 2024-03-06 16:01:34 8.99 8.96 3.46% RAPT 2024-03-06 17:01:29 9.39 9.00 5.19% RAPT 2024-03-06 18:01:28 9.07 8.74 5.18% RAPT 2024-03-06 21:08:43 0.00 0.00 5.18% RAPT 2024-03-06 22:06:32 9.07 8.74 5.18% 2024-03-07 RAPT 2024-03-07 06:01:45 9.19 8.76 5.18% RAPT 2024-03-07 07:01:16 9.26 8.80 5.18% RAPT 2024-03-07 08:01:29 9.21 8.83 5.18% RAPT 2024-03-07 09:01:25 9.99 8.25 5.18% RAPT 2024-03-07 09:03:10 8-K Sec report https://www.sec.gov/Archives/edgar/data/1673772/000095017024027592/0000950170-24-027592-index.htm 8-K - RAPT Therapeutics, Inc. (0001673772) (Filer) RAPT 2024-03-07 09:08:30 10-K Sec report https://www.sec.gov/Archives/edgar/data/1673772/000095017024027594/0000950170-24-027594-index.htm 10-K - RAPT Therapeutics, Inc. (0001673772) (Filer) RAPT 2024-03-07 10:01:24 9.24 8.97 0.00% RAPT 2024-03-07 11:01:22 9.51 9.47 4.15% RAPT 2024-03-07 12:01:48 9.37 9.31 2.19% RAPT 2024-03-07 13:01:14 9.09 9.07 -0.69% RAPT 2024-03-07 14:01:38 9.41 9.38 3.00% RAPT 2024-03-07 15:01:20 9.60 9.57 5.30% RAPT 2024-03-07 16:01:38 9.36 9.34 2.42% RAPT 2024-03-07 17:01:15 9.49 9.12 1.61% RAPT 2024-03-07 18:01:29 9.49 9.34 1.53% RAPT 2024-03-07 19:00:59 9.41 9.02 2.19% RAPT 2024-03-07 21:06:56 0.00 0.00 2.19% 2024-03-08 RAPT 2024-03-08 05:01:21 9.50 9.00 2.19% RAPT 2024-03-08 08:01:18 9.46 9.00 2.19% RAPT 2024-03-08 09:01:13 9.29 9.10 2.19% RAPT 2024-03-08 10:01:34 9.43 9.04 -0.55% RAPT 2024-03-08 11:01:19 9.57 9.52 2.95% RAPT 2024-03-08 12:01:33 9.78 9.73 5.14% RAPT 2024-03-08 13:01:14 9.67 9.62 3.94% RAPT 2024-03-08 14:01:35 9.37 9.33 0.77% RAPT 2024-03-08 15:01:16 9.27 9.23 -0.44% RAPT 2024-03-08 16:01:36 9.36 9.34 0.77% RAPT 2024-03-08 17:01:20 10.00 9.00 -2.19% RAPT 2024-03-08 18:01:22 9.56 9.08 -2.16% RAPT 2024-03-08 19:01:20 9.56 8.75 -1.94% RAPT 2024-03-08 21:06:03 0.00 0.00 -1.94% RAPT 2024-03-08 22:05:46 9.56 8.75 -1.94% 2024-03-11 RAPT 2024-03-11 00:11:30 0.00 0.00 -1.94% RAPT 2024-03-11 05:01:12 9.47 9.08 -1.94% RAPT 2024-03-11 06:01:44 9.42 9.08 -1.94% RAPT 2024-03-11 07:01:23 9.38 9.08 -1.94% RAPT 2024-03-11 08:01:24 9.36 9.08 1.51% RAPT 2024-03-11 09:01:18 9.30 9.10 2.37% RAPT 2024-03-11 10:01:51 8.79 8.74 -3.13% RAPT 2024-03-11 11:01:25 8.68 8.64 -4.63% RAPT 2024-03-11 12:01:27 8.70 8.66 -4.42% RAPT 2024-03-11 13:01:45 8.61 8.58 -5.28% RAPT 2024-03-11 14:01:37 8.37 8.34 -7.65% RAPT 2024-03-11 15:01:23 8.31 8.29 -8.41% RAPT 2024-03-11 16:01:32 8.49 8.02 -10.56% RAPT 2024-03-11 17:01:17 8.49 8.25 -9.03% RAPT 2024-03-11 18:01:26 8.49 8.33 -8.70% RAPT 2024-03-11 19:01:19 8.49 8.22 -8.26% RAPT 2024-03-11 20:01:21 0.00 0.00 -8.26% 2024-03-12 RAPT 2024-03-12 05:01:15 8.46 8.11 0.22% RAPT 2024-03-12 06:01:32 8.46 8.13 0.22% RAPT 2024-03-12 07:01:22 8.43 8.13 0.22% RAPT 2024-03-12 08:01:36 8.29 8.13 0.22% RAPT 2024-03-12 09:01:16 8.31 8.27 1.87% RAPT 2024-03-12 10:01:34 8.28 8.23 1.65% RAPT 2024-03-12 11:01:25 8.26 8.25 1.76% RAPT 2024-03-12 12:01:22 8.17 8.15 0.66% RAPT 2024-03-12 13:01:23 8.08 8.07 -0.33% RAPT 2024-03-12 14:01:27 8.05 8.04 -0.66% RAPT 2024-03-12 15:01:19 8.06 8.05 -0.55% RAPT 2024-03-12 16:01:34 8.67 7.95 -1.43% RAPT 2024-03-12 17:01:20 7.96 7.95 -1.98% RAPT 2024-03-12 18:01:25 7.96 7.95 -1.73% RAPT 2024-03-12 19:01:13 8.67 7.84 -1.73% RAPT 2024-03-12 20:01:36 0.00 0.00 -1.73% 2024-03-13 RAPT 2024-03-13 05:01:20 8.47 7.69 -1.73% RAPT 2024-03-13 06:01:38 8.47 7.77 -1.73% RAPT 2024-03-13 07:01:16 8.39 7.84 -1.73% RAPT 2024-03-13 08:01:39 8.17 7.97 -1.73% RAPT 2024-03-13 09:01:22 8.28 7.97 -1.73% RAPT 2024-03-13 10:01:41 8.16 8.12 2.10% RAPT 2024-03-13 11:01:21 8.20 8.17 2.59% RAPT 2024-03-13 12:01:28 8.36 8.32 4.69% RAPT 2024-03-13 13:01:25 8.63 8.61 8.02% RAPT 2024-03-13 14:01:26 8.57 8.54 7.28% RAPT 2024-03-13 15:01:25 8.66 8.64 8.40% RAPT 2024-03-13 16:01:25 8.73 8.13 7.53% RAPT 2024-03-13 17:01:08 8.58 8.21 7.65% RAPT 2024-03-13 20:01:26 0.00 0.00 7.65% 2024-03-14 RAPT 2024-03-14 05:01:24 9.36 7.51 7.65% RAPT 2024-03-14 06:01:28 8.69 8.24 -2.51% RAPT 2024-03-14 07:01:25 8.48 8.24 -2.51% RAPT 2024-03-14 08:01:28 8.66 8.40 -2.51% RAPT 2024-03-14 09:01:18 8.66 8.37 -2.51% RAPT 2024-03-14 10:01:33 8.26 8.21 -4.52% RAPT 2024-03-14 11:01:31 8.23 8.21 -4.52% RAPT 2024-03-14 12:01:44 8.41 8.39 -2.13% RAPT 2024-03-14 13:01:24 8.54 8.50 -0.88% RAPT 2024-03-14 14:01:32 8.35 8.33 -3.01% RAPT 2024-03-14 15:01:16 8.47 8.43 -1.51% RAPT 2024-03-14 16:01:35 8.65 8.20 -2.13% RAPT 2024-03-14 17:01:18 8.65 8.20 -1.98% RAPT 2024-03-14 20:01:34 0.00 0.00 0.82% 2024-03-15 RAPT 2024-03-15 05:01:17 8.40 8.18 0.82% RAPT 2024-03-15 06:01:32 8.40 7.98 0.82% RAPT 2024-03-15 07:01:20 8.40 8.03 0.82% RAPT 2024-03-15 08:01:34 8.40 8.19 0.82% RAPT 2024-03-15 09:01:22 8.40 8.17 -0.82% RAPT 2024-03-15 10:01:33 8.40 8.37 -0.47% RAPT 2024-03-15 11:01:16 8.59 8.56 2.10% RAPT 2024-03-15 12:01:35 8.68 8.65 2.91% RAPT 2024-03-15 13:01:27 8.59 8.56 1.75% RAPT 2024-03-15 14:01:29 8.61 8.59 2.21% RAPT 2024-03-15 15:01:14 8.51 8.50 1.05% RAPT 2024-03-15 16:01:39 8.72 8.23 0.70% RAPT 2024-03-15 17:01:18 8.72 8.14 0.71% RAPT 2024-03-15 20:01:25 0.00 0.00 0.71% 2024-03-18 RAPT 2024-03-18 05:01:18 13.55 3.73 0.71% RAPT 2024-03-18 08:01:38 8.72 8.36 0.71% RAPT 2024-03-18 09:01:17 8.59 8.45 0.71% RAPT 2024-03-18 10:02:13 8.25 8.22 -2.97% RAPT 2024-03-18 11:01:10 8.33 8.29 -1.78% RAPT 2024-03-18 12:01:38 8.36 8.32 -1.43% RAPT 2024-03-18 13:01:16 8.49 8.45 0.12% RAPT 2024-03-18 14:01:36 8.48 8.44 -0.12% RAPT 2024-03-18 15:01:15 8.52 8.48 0.24% RAPT 2024-03-18 16:01:38 8.67 8.18 -1.66% RAPT 2024-03-18 17:01:17 8.67 8.18 -1.65% RAPT 2024-03-18 18:01:20 8.67 8.15 -1.65% RAPT 2024-03-18 20:01:25 0.00 0.00 -1.65% 2024-03-19 RAPT 2024-03-19 05:01:06 9.04 7.49 -1.65% RAPT 2024-03-19 08:01:42 8.33 8.19 -1.65% RAPT 2024-03-19 09:01:13 8.33 8.14 -1.65% RAPT 2024-03-19 10:01:25 8.45 8.41 1.30% RAPT 2024-03-19 11:01:21 8.61 8.57 2.95% RAPT 2024-03-19 12:01:41 8.70 8.66 4.13% RAPT 2024-03-19 13:01:26 8.69 8.66 3.90% RAPT 2024-03-19 14:01:44 8.70 8.67 4.25% RAPT 2024-03-19 15:01:24 8.63 8.61 3.42% RAPT 2024-03-19 16:01:42 8.75 8.41 3.66% RAPT 2024-03-19 17:01:07 8.60 8.41 3.72% RAPT 2024-03-19 20:01:28 0.00 0.00 3.72% 2024-03-20 RAPT 2024-03-20 05:01:33 9.59 7.53 3.72% RAPT 2024-03-20 06:01:30 9.37 7.53 3.72% RAPT 2024-03-20 07:00:59 8.64 8.30 3.72% RAPT 2024-03-20 08:01:31 9.37 8.31 3.72% RAPT 2024-03-20 09:01:23 9.37 8.30 3.72% RAPT 2024-03-20 10:01:42 8.46 8.42 -2.28% RAPT 2024-03-20 11:01:08 8.56 8.52 -1.20% RAPT 2024-03-20 12:01:38 8.46 8.44 -2.28% RAPT 2024-03-20 13:01:22 8.49 8.47 -1.80% RAPT 2024-03-20 14:01:41 8.56 8.51 -1.44% RAPT 2024-03-20 15:01:21 8.73 8.70 0.96% RAPT 2024-03-20 16:01:38 9.00 8.62 0.48% RAPT 2024-03-20 17:01:09 9.50 8.62 0.46% RAPT 2024-03-20 18:01:27 9.43 8.62 0.35% RAPT 2024-03-20 20:01:28 0.00 0.00 0.35% 2024-03-21 RAPT 2024-03-21 05:01:33 8.96 8.32 0.35% RAPT 2024-03-21 06:01:52 8.86 8.50 0.35% RAPT 2024-03-21 07:01:23 8.82 8.52 0.35% RAPT 2024-03-21 09:01:10 8.79 8.52 0.12% RAPT 2024-03-21 10:01:39 8.93 8.88 2.66% RAPT 2024-03-21 11:01:25 8.72 8.69 0.23% RAPT 2024-03-21 12:01:43 8.79 8.76 0.93% RAPT 2024-03-21 13:01:16 8.80 8.75 1.16% RAPT 2024-03-21 14:01:25 8.69 8.66 -0.12% RAPT 2024-03-21 15:01:13 8.74 8.71 0.46% RAPT 2024-03-21 16:01:27 8.90 8.49 -1.97% RAPT 2024-03-21 17:01:16 8.69 8.30 -1.96% RAPT 2024-03-21 19:01:17 8.90 8.30 -1.96% RAPT 2024-03-21 20:01:31 0.00 0.00 -1.96% 2024-03-22 RAPT 2024-03-22 05:01:05 9.02 8.21 -1.96% RAPT 2024-03-22 06:01:32 8.97 8.29 -1.96% RAPT 2024-03-22 07:01:12 8.91 8.35 -1.96% RAPT 2024-03-22 08:01:34 8.71 8.35 -1.96% RAPT 2024-03-22 09:01:19 8.60 8.51 1.61% RAPT 2024-03-22 10:01:41 8.47 8.43 -0.81% RAPT 2024-03-22 11:01:21 8.37 8.35 -1.73% RAPT 2024-03-22 12:01:38 8.31 8.29 -2.42% RAPT 2024-03-22 13:01:24 8.36 8.33 -2.07% RAPT 2024-03-22 14:01:22 8.43 8.42 -0.92% RAPT 2024-03-22 15:01:23 8.41 8.39 -1.27% RAPT 2024-03-22 16:01:35 8.41 8.31 -2.07% RAPT 2024-03-22 17:01:10 8.50 8.30 -2.12% RAPT 2024-03-22 18:01:19 8.50 8.25 -2.12% RAPT 2024-03-22 20:01:33 0.00 0.00 -2.12% 2024-03-25 RAPT 2024-03-25 05:01:28 8.80 8.09 -2.12% RAPT 2024-03-25 06:01:49 8.52 8.09 -2.12% RAPT 2024-03-25 07:01:31 8.46 8.15 -2.12% RAPT 2024-03-25 08:01:30 8.44 8.21 -2.12% RAPT 2024-03-25 09:01:09 8.43 8.19 -2.12% RAPT 2024-03-25 10:01:47 8.53 8.46 2.23% RAPT 2024-03-25 11:01:18 8.42 8.37 0.94% RAPT 2024-03-25 12:01:38 8.35 8.34 0.24% RAPT 2024-03-25 13:01:32 8.38 8.36 0.47% RAPT 2024-03-25 14:01:33 8.39 8.37 0.59% RAPT 2024-03-25 15:01:35 8.31 8.30 -0.35% RAPT 2024-03-25 16:01:30 8.60 8.21 -0.71% RAPT 2024-03-25 17:01:09 8.60 8.21 -0.72% RAPT 2024-03-25 20:01:35 0.00 0.00 -0.72% 2024-03-26 RAPT 2024-03-26 05:01:06 9.71 7.59 -0.72% RAPT 2024-03-26 06:01:30 9.71 7.41 -0.72% RAPT 2024-03-26 07:01:11 8.39 8.19 0.00% RAPT 2024-03-26 08:01:43 8.39 8.21 0.00% RAPT 2024-03-26 09:01:13 8.36 8.19 0.00% RAPT 2024-03-26 10:01:29 8.48 8.45 2.28% RAPT 2024-03-26 11:01:18 8.35 8.32 0.72% RAPT 2024-03-26 12:01:30 8.36 8.34 0.84% RAPT 2024-03-26 13:01:17 8.34 8.30 0.60% RAPT 2024-03-26 14:01:36 8.41 8.39 1.56% RAPT 2024-03-26 15:01:07 8.49 8.48 2.64% RAPT 2024-03-26 16:01:27 8.60 8.21 1.56% RAPT 2024-03-26 17:01:12 8.60 8.21 1.57% RAPT 2024-03-26 20:01:18 0.00 0.00 1.57% 2024-03-27 RAPT 2024-03-27 05:01:13 9.72 7.50 1.57% RAPT 2024-03-27 06:01:27 8.63 7.50 1.57% RAPT 2024-03-27 07:01:18 8.95 7.50 1.57% RAPT 2024-03-27 08:01:32 8.54 8.32 1.57% RAPT 2024-03-27 09:01:19 8.56 8.28 1.57% RAPT 2024-03-27 10:01:34 8.59 8.55 2.30% RAPT 2024-03-27 11:01:20 8.60 8.58 2.30% RAPT 2024-03-27 12:01:46 8.83 8.80 4.96% RAPT 2024-03-27 13:01:24 9.01 8.99 7.26% RAPT 2024-03-27 14:01:28 8.89 8.87 5.68% RAPT 2024-03-27 15:00:59 8.90 8.87 5.93% RAPT 2024-03-27 16:01:07 9.00 8.79 6.41% RAPT 2024-03-27 17:00:58 9.00 8.46 6.31% RAPT 2024-03-27 20:01:29 0.00 0.00 6.31% 2024-03-28 RAPT 2024-03-28 05:01:19 9.69 7.82 6.31% RAPT 2024-03-28 06:01:22 9.14 8.44 6.31% RAPT 2024-03-28 07:01:16 8.93 8.50 6.31% RAPT 2024-03-28 08:01:35 8.93 8.67 6.31% RAPT 2024-03-28 10:01:20 8.86 8.80 -1.19% RAPT 2024-03-28 11:01:19 8.80 8.78 -1.67% RAPT 2024-03-28 12:01:38 8.89 8.87 -0.60% RAPT 2024-03-28 13:01:09 8.84 8.82 -1.31% RAPT 2024-03-28 14:01:23 8.81 8.80 -1.43% RAPT 2024-03-28 15:01:10 8.92 8.90 -0.12% RAPT 2024-03-28 16:01:26 9.00 8.72 0.60% RAPT 2024-03-28 17:01:17 8.97 8.72 0.45%