$RAPT: RAPT Therapeutics, Inc. - Common Stock
2024-11-21 RAPT 2024-11-21 13:02:22 1.05 1.04 -1.87% RAPT 2024-11-21 14:02:43 1.06 1.05 -1.87% RAPT 2024-11-21 17:02:25 1.07 1.01 -1.87% RAPT 2024-11-21 18:02:46 1.05 1.02 -1.87% RAPT 2024-11-21 19:02:24 1.16 1.01 -1.87% RAPT 2024-11-21 20:02:52 1.16 1.00 -1.87% 2024-11-22 RAPT 2024-11-22 06:02:59 1.15 1.01 -1.87% RAPT 2024-11-22 09:02:26 1.16 1.01 0.00% RAPT 2024-11-22 11:02:23 1.06 1.05 0.00% RAPT 2024-11-22 12:04:01 1.08 1.07 1.87% RAPT 2024-11-22 13:02:44 1.08 1.06 0.93% RAPT 2024-11-22 14:02:57 1.11 1.09 4.67% RAPT 2024-11-22 15:02:25 1.09 1.08 2.80% RAPT 2024-11-22 16:02:56 1.08 1.06 0.93% RAPT 2024-11-22 17:02:31 1.09 1.05 2.80% RAPT 2024-11-22 18:02:56 1.16 1.05 3.81% 2024-11-25 RAPT 2024-11-25 00:05:31 0.00 0.00 3.81% RAPT 2024-11-25 06:03:06 1.35 1.08 -0.95% RAPT 2024-11-25 07:02:28 1.35 0.98 -0.95% RAPT 2024-11-25 08:03:04 1.21 1.02 -0.95% RAPT 2024-11-25 09:02:45 1.21 1.02 0.00% RAPT 2024-11-25 11:02:26 1.14 1.13 4.76% RAPT 2024-11-25 12:03:06 1.18 1.17 8.57% RAPT 2024-11-25 13:02:26 1.14 1.13 5.71% RAPT 2024-11-25 14:03:06 1.16 1.15 7.62% RAPT 2024-11-25 15:02:27 1.15 1.14 6.67% RAPT 2024-11-25 16:03:00 1.16 1.15 7.62% RAPT 2024-11-25 17:02:19 1.13 1.11 4.76% RAPT 2024-11-25 18:02:58 1.19 1.12 3.70% RAPT 2024-11-25 19:02:15 1.19 1.10 3.70% 2024-11-26 RAPT 2024-11-26 06:02:55 1.30 0.99 3.70% RAPT 2024-11-26 09:02:25 1.18 1.10 -0.93% RAPT 2024-11-26 10:02:51 1.30 1.05 -0.93% RAPT 2024-11-26 11:02:25 1.12 1.11 -0.93% RAPT 2024-11-26 12:02:54 1.16 1.15 3.70% RAPT 2024-11-26 13:02:13 1.17 1.16 4.63% RAPT 2024-11-26 14:02:51 1.15 1.14 2.78% RAPT 2024-11-26 16:02:50 1.14 1.13 1.85% RAPT 2024-11-26 17:02:17 1.23 1.12 0.93% RAPT 2024-11-26 18:02:53 1.20 1.12 0.00% RAPT 2024-11-26 19:02:26 1.16 1.12 0.00% 2024-11-27 RAPT 2024-11-27 06:02:56 1.27 0.91 0.00% RAPT 2024-11-27 07:02:46 1.27 1.03 0.00% RAPT 2024-11-27 08:04:23 1.33 1.12 0.00% RAPT 2024-11-27 10:01:56 1.20 1.12 0.00% RAPT 2024-11-27 11:02:04 1.16 1.14 1.79% RAPT 2024-11-27 13:06:01 1.22 1.21 8.04% RAPT 2024-11-27 14:03:35 1.21 1.20 8.04% RAPT 2024-11-27 15:02:44 1.23 1.22 8.93% RAPT 2024-11-27 16:02:30 1.22 1.21 8.93% RAPT 2024-11-27 17:02:48 1.25 1.18 9.82% RAPT 2024-11-27 18:02:29 1.29 1.17 9.82% RAPT 2024-11-27 19:02:44 1.24 1.17 9.82% 2024-11-28 RAPT 2024-11-28 22:02:45 0.00 0.00 9.82% 2024-11-29 RAPT 2024-11-29 06:02:46 1.42 1.07 9.82% RAPT 2024-11-29 08:04:23 1.36 1.23 9.82% RAPT 2024-11-29 09:02:28 1.36 1.19 0.00% RAPT 2024-11-29 10:02:45 1.26 1.19 0.00% RAPT 2024-11-29 11:02:39 1.25 1.24 0.89% RAPT 2024-11-29 12:02:40 1.24 1.23 0.89% RAPT 2024-11-29 14:02:42 1.28 1.22 2.68% RAPT 2024-11-29 15:02:27 1.41 1.23 1.63% RAPT 2024-11-29 16:02:46 1.41 1.25 1.63% RAPT 2024-11-29 17:02:32 1.40 1.23 1.63% RAPT 2024-11-29 18:02:41 0.00 0.00 1.63% 2024-12-02 RAPT 2024-12-02 06:03:08 1.32 0.94 1.63% RAPT 2024-12-02 07:02:17 1.32 1.17 1.63% RAPT 2024-12-02 08:03:00 1.45 1.17 1.63% RAPT 2024-12-02 09:02:16 1.45 1.17 0.00% RAPT 2024-12-02 10:02:59 1.45 1.22 -3.25% RAPT 2024-12-02 11:02:20 1.29 1.25 0.81% RAPT 2024-12-02 12:03:07 1.24 1.23 -1.63% RAPT 2024-12-02 14:03:03 1.23 1.22 -2.44% RAPT 2024-12-02 15:02:15 1.21 1.20 -4.07% RAPT 2024-12-02 16:03:02 1.17 1.16 -7.32% RAPT 2024-12-02 17:02:15 1.16 1.15 -8.13% RAPT 2024-12-02 18:03:02 1.21 1.16 -7.94% 2024-12-03 RAPT 2024-12-03 06:03:02 1.43 1.16 -7.94% RAPT 2024-12-03 08:03:01 1.32 1.16 -7.94% RAPT 2024-12-03 09:02:17 1.31 1.16 0.00% RAPT 2024-12-03 11:02:15 1.20 1.18 2.38% RAPT 2024-12-03 12:02:59 1.22 1.21 4.76% RAPT 2024-12-03 14:02:56 1.19 1.18 2.38% RAPT 2024-12-03 15:02:20 1.15 1.14 -0.79% RAPT 2024-12-03 16:03:01 1.17 1.16 0.79% RAPT 2024-12-03 17:02:19 1.19 1.18 2.38% RAPT 2024-12-03 18:03:08 1.20 1.15 3.45% RAPT 2024-12-03 19:02:21 1.24 1.15 3.45% 2024-12-04 RAPT 2024-12-04 06:02:59 1.25 1.00 3.45% RAPT 2024-12-04 07:02:14 1.34 1.06 3.45% RAPT 2024-12-04 08:02:57 1.31 1.07 3.45% RAPT 2024-12-04 09:02:14 1.31 1.20 0.00% RAPT 2024-12-04 11:02:20 1.15 1.14 -4.31% RAPT 2024-12-04 12:03:04 1.16 1.14 -4.31% RAPT 2024-12-04 13:02:20 1.14 1.12 -6.03% RAPT 2024-12-04 14:03:00 1.12 1.11 -8.62% RAPT 2024-12-04 15:02:14 1.09 1.08 -10.34% RAPT 2024-12-04 16:03:06 1.08 1.07 -11.21% RAPT 2024-12-04 17:02:19 1.07 1.06 -12.07% RAPT 2024-12-04 18:02:59 1.09 1.04 -12.50% RAPT 2024-12-04 19:02:18 1.12 1.09 -9.17% 2024-12-05 RAPT 2024-12-05 06:02:59 1.34 0.95 -9.17% RAPT 2024-12-05 07:02:22 1.33 0.95 -9.17% RAPT 2024-12-05 08:03:01 1.13 1.00 -4.17% RAPT 2024-12-05 09:02:17 1.13 1.00 0.00% RAPT 2024-12-05 10:03:01 1.12 1.00 0.00% RAPT 2024-12-05 11:02:18 1.04 1.03 -0.83% RAPT 2024-12-05 12:02:58 1.05 1.04 -0.83% RAPT 2024-12-05 13:02:49 1.07 1.06 0.83% RAPT 2024-12-05 14:02:58 1.06 1.05 0.00% RAPT 2024-12-05 16:02:57 1.05 1.04 -0.83% RAPT 2024-12-05 17:02:19 1.04 1.03 -1.67% RAPT 2024-12-05 18:03:02 1.09 1.03 -1.89% 2024-12-06 RAPT 2024-12-06 06:02:55 1.12 0.84 -1.89% RAPT 2024-12-06 07:02:22 1.12 0.94 -1.89% RAPT 2024-12-06 09:02:19 1.12 0.94 0.00% RAPT 2024-12-06 11:02:18 1.04 1.03 0.00% RAPT 2024-12-06 12:02:55 1.05 1.04 1.89% RAPT 2024-12-06 13:02:18 1.07 1.06 2.83% RAPT 2024-12-06 14:02:54 1.08 1.07 3.77% RAPT 2024-12-06 15:02:14 1.07 1.06 2.83% RAPT 2024-12-06 18:03:08 1.16 1.05 1.92% RAPT 2024-12-06 19:02:17 1.19 1.05 1.92% RAPT 2024-12-06 20:02:59 1.19 1.01 1.92% 2024-12-09 RAPT 2024-12-09 00:06:42 0.00 0.00 1.92% RAPT 2024-12-09 06:02:58 1.24 0.96 1.92% RAPT 2024-12-09 08:03:25 1.19 0.96 1.92% RAPT 2024-12-09 09:02:20 1.19 0.96 0.00% RAPT 2024-12-09 10:03:00 1.19 0.97 0.00% RAPT 2024-12-09 12:03:04 1.12 1.11 5.77% RAPT 2024-12-09 13:02:16 1.14 1.13 8.65% RAPT 2024-12-09 14:03:06 1.14 1.12 6.73% RAPT 2024-12-09 15:02:24 1.14 1.13 8.65% RAPT 2024-12-09 16:03:07 1.15 1.14 8.65% RAPT 2024-12-09 17:02:20 1.17 1.16 10.58% RAPT 2024-12-09 18:03:05 1.17 1.11 10.38% RAPT 2024-12-09 19:02:26 1.17 1.09 10.38% RAPT 2024-12-09 21:02:27 1.17 1.07 10.38% RAPT 2024-12-09 22:06:35 1.17 1.09 10.38% 2024-12-10 RAPT 2024-12-10 06:02:53 1.27 1.02 10.38% RAPT 2024-12-10 09:02:21 1.27 1.02 0.00% RAPT 2024-12-10 11:02:23 1.15 1.14 -1.89% RAPT 2024-12-10 12:03:05 1.11 1.10 -5.66% RAPT 2024-12-10 13:02:23 1.13 1.12 -4.72% RAPT 2024-12-10 16:03:06 1.14 1.13 -3.77% RAPT 2024-12-10 17:02:23 1.10 1.09 -7.55% RAPT 2024-12-10 18:03:06 1.23 1.07 -6.84% RAPT 2024-12-10 19:02:08 1.23 1.08 -6.84% RAPT 2024-12-10 20:02:53 1.22 1.07 -6.84% RAPT 2024-12-10 21:02:15 1.17 1.00 0.00% RAPT 2024-12-10 22:06:15 1.22 1.07 -6.84% 2024-12-11 RAPT 2024-12-11 06:03:03 1.35 0.96 -6.84% RAPT 2024-12-11 07:02:11 1.35 1.00 -6.84% RAPT 2024-12-11 09:02:16 1.34 1.00 0.00% RAPT 2024-12-11 10:02:58 1.34 1.03 0.00% RAPT 2024-12-11 11:02:09 1.13 1.09 0.85% RAPT 2024-12-11 12:02:49 1.09 1.08 -0.85% RAPT 2024-12-11 13:02:06 1.08 1.07 -1.71% RAPT 2024-12-11 14:02:46 1.09 1.08 -0.85% RAPT 2024-12-11 16:02:44 1.11 1.10 0.85% RAPT 2024-12-11 17:02:04 1.10 1.09 0.00% RAPT 2024-12-11 18:02:39 1.15 1.07 0.00% RAPT 2024-12-11 19:02:09 1.18 1.06 0.00% RAPT 2024-12-11 20:02:46 1.34 1.06 0.00% RAPT 2024-12-11 21:02:12 1.34 1.01 0.00% RAPT 2024-12-11 22:06:43 1.34 1.06 0.00% 2024-12-12 RAPT 2024-12-12 06:05:38 1.32 1.07 0.00% RAPT 2024-12-12 11:02:11 1.09 1.07 -0.92% RAPT 2024-12-12 12:02:41 1.08 1.07 -1.83% RAPT 2024-12-12 13:02:04 1.07 1.06 -2.75% RAPT 2024-12-12 15:02:05 1.04 1.03 -5.50% RAPT 2024-12-12 16:02:43 1.05 1.04 -4.59% RAPT 2024-12-12 17:01:56 1.03 1.01 -6.42% RAPT 2024-12-12 18:02:53 1.07 1.02 -5.50% RAPT 2024-12-12 20:02:54 1.07 1.00 -6.42% RAPT 2024-12-12 22:06:30 0.00 0.00 -6.42% 2024-12-13 RAPT 2024-12-13 06:03:02 1.18 0.93 -6.42% RAPT 2024-12-13 08:02:48 1.16 0.93 -6.42% RAPT 2024-12-13 09:02:17 1.16 0.95 0.00% RAPT 2024-12-13 10:03:00 1.16 0.95 1.83% RAPT 2024-12-13 11:02:10 0.99 0.97 -4.59% RAPT 2024-12-13 12:02:50 0.99 0.95 -6.42% RAPT 2024-12-13 13:02:01 0.92 0.92 -9.17% RAPT 2024-12-13 14:02:43 0.93 0.93 -9.17% RAPT 2024-12-13 15:02:04 0.92 0.92 -10.09% RAPT 2024-12-13 17:01:58 0.91 0.91 -11.01% RAPT 2024-12-13 18:02:39 0.97 0.91 -11.65% RAPT 2024-12-13 19:02:03 1.00 0.91 -11.65% RAPT 2024-12-13 20:02:41 0.94 0.91 -11.65% RAPT 2024-12-13 21:02:02 1.00 0.91 -11.65% RAPT 2024-12-13 22:06:05 0.94 0.91 -11.65% 2024-12-16 RAPT 2024-12-16 00:06:56 0.00 0.00 -11.65% RAPT 2024-12-16 06:02:49 1.12 0.83 -11.65% RAPT 2024-12-16 08:02:42 1.05 0.83 -11.65% RAPT 2024-12-16 09:02:11 0.97 0.83 0.00% RAPT 2024-12-16 11:02:24 0.97 0.92 0.97% RAPT 2024-12-16 12:02:47 0.91 0.91 0.00% RAPT 2024-12-16 13:02:01 0.92 0.91 0.97% RAPT 2024-12-16 14:02:50 0.92 0.92 0.97% RAPT 2024-12-16 15:02:05 0.93 0.92 0.97% RAPT 2024-12-16 16:02:52 0.91 0.91 0.00% RAPT 2024-12-16 17:02:13 0.89 0.89 -1.94% RAPT 2024-12-16 18:02:58 0.94 0.88 -3.30% RAPT 2024-12-16 20:01:51 0.94 0.81 -3.30% 2024-12-17 RAPT 2024-12-17 06:02:25 1.03 0.77 -3.30% RAPT 2024-12-17 08:01:23 1.03 0.81 -3.30% RAPT 2024-12-17 09:04:48 0.94 0.81 0.00% RAPT 2024-12-17 10:01:15 0.99 0.81 0.00% RAPT 2024-12-17 11:01:57 0.87 0.84 -3.30% RAPT 2024-12-17 13:01:50 0.89 0.86 -1.10% RAPT 2024-12-17 14:01:16 0.88 0.87 -2.20% RAPT 2024-12-17 15:01:56 0.87 0.85 -3.30% RAPT 2024-12-17 16:01:09 0.86 0.86 -2.20% RAPT 2024-12-17 17:01:47 0.86 0.85 -3.30% RAPT 2024-12-17 18:01:07 0.96 0.86 -4.55% RAPT 2024-12-17 19:01:53 0.96 0.85 -4.55% RAPT 2024-12-17 20:01:20 0.96 0.83 -4.55% RAPT 2024-12-17 21:01:56 0.96 0.82 -4.55% RAPT 2024-12-17 22:01:22 0.96 0.83 -4.55% 2024-12-18 RAPT 2024-12-18 06:01:23 1.03 0.77 -4.55% RAPT 2024-12-18 08:02:46 1.05 0.77 -4.55% RAPT 2024-12-18 09:02:01 0.96 0.78 0.00% RAPT 2024-12-18 10:01:27 0.98 0.78 0.00% RAPT 2024-12-18 11:01:54 0.92 0.89 7.95% RAPT 2024-12-18 12:01:13 0.90 0.88 4.55% RAPT 2024-12-18 13:01:40 0.89 0.87 4.55% RAPT 2024-12-18 14:01:08 0.89 0.88 4.55% RAPT 2024-12-18 15:01:52 0.91 0.91 7.95% RAPT 2024-12-18 16:01:26 0.91 0.88 6.82% RAPT 2024-12-18 18:01:10 0.87 0.81 -2.38% 2024-12-19 RAPT 2024-12-19 06:01:18 1.03 0.75 -2.38% RAPT 2024-12-19 07:02:13 1.03 0.83 -2.38% RAPT 2024-12-19 09:02:10 0.93 0.83 0.00% RAPT 2024-12-19 10:01:25 0.94 0.83 0.00% RAPT 2024-12-19 11:01:56 0.80 0.78 -3.57% RAPT 2024-12-19 12:01:12 0.85 0.83 2.38% RAPT 2024-12-19 13:01:55 0.84 0.84 1.19% RAPT 2024-12-19 14:01:15 0.84 0.84 2.38% RAPT 2024-12-19 15:01:50 0.83 0.82 0.00% RAPT 2024-12-19 16:01:08 0.83 0.82 1.19% RAPT 2024-12-19 17:01:52 0.84 0.82 1.19% RAPT 2024-12-19 18:01:12 0.85 0.80 -1.22% 2024-12-20 RAPT 2024-12-20 06:01:14 0.92 0.65 -1.22% RAPT 2024-12-20 09:02:15 0.81 0.74 0.00% RAPT 2024-12-20 10:01:20 0.81 0.74 -1.22% RAPT 2024-12-20 11:01:55 0.84 0.81 0.00% RAPT 2024-12-20 12:01:57 0.82 0.81 0.00% RAPT 2024-12-20 14:01:06 0.88 0.85 6.10% RAPT 2024-12-20 15:01:51 0.84 0.83 2.44% RAPT 2024-12-20 16:01:16 0.85 0.84 3.66% RAPT 2024-12-20 17:01:48 0.84 0.83 3.66% RAPT 2024-12-20 18:01:12 0.90 0.81 2.47%