$RAPT: RAPT Therapeutics, Inc. - Common Stock
| |
2022-10-27
| | RAPT | 2022-10-27 14:01:04 | | 22.87 | 22.77 | 0.00% | | RAPT | 2022-10-27 15:00:42 | | 22.63 | 22.50 | -1.06% | | RAPT | 2022-10-27 16:01:07 | | 23.76 | 21.80 | 1.38% | | RAPT | 2022-10-27 17:01:09 | | 23.76 | 21.80 | 1.32% | | RAPT | 2022-10-27 20:01:07 | | 0.00 | 0.00 | 1.32% | 2022-10-28
| | RAPT | 2022-10-28 05:00:49 | | 0.00 | 22.73 | 1.32% | | RAPT | 2022-10-28 06:01:11 | | 0.00 | 0.00 | -0.22% | | RAPT | 2022-10-28 09:01:02 | | 23.76 | 0.00 | -0.22% | | RAPT | 2022-10-28 10:01:24 | | 22.31 | 21.90 | 0.97% | | RAPT | 2022-10-28 11:00:58 | | 22.35 | 22.20 | 0.97% | | RAPT | 2022-10-28 12:01:24 | | 22.66 | 22.51 | 2.37% | | RAPT | 2022-10-28 13:01:03 | | 22.67 | 22.62 | 2.46% | | RAPT | 2022-10-28 14:01:09 | | 22.76 | 22.70 | 2.81% | | RAPT | 2022-10-28 15:01:16 | | 23.18 | 23.12 | 4.61% | | RAPT | 2022-10-28 16:00:48 | | 23.76 | 0.00 | 2.99% | | RAPT | 2022-10-28 17:00:58 | | 23.76 | 0.00 | 3.08% | | RAPT | 2022-10-28 19:00:43 | | 23.76 | 0.00 | 2.99% | | RAPT | 2022-10-28 20:01:14 | | 0.00 | 0.00 | 2.99% | | RAPT | 2022-10-28 22:04:57 | | 0.00 | 0.00 | 3.08% | 2022-10-31
| | RAPT | 2022-10-31 07:00:34 | | 23.76 | 9.72 | 3.08% | | RAPT | 2022-10-31 10:01:01 | | 23.00 | 22.81 | -2.09% | | RAPT | 2022-10-31 11:00:40 | | 22.79 | 22.61 | -3.45% | | RAPT | 2022-10-31 12:00:41 | | 22.57 | 22.43 | -4.76% | | RAPT | 2022-10-31 13:01:05 | | 22.15 | 22.03 | -6.44% | | RAPT | 2022-10-31 14:01:23 | | 22.22 | 22.11 | -6.07% | | RAPT | 2022-10-31 15:01:22 | | 21.94 | 21.93 | -6.89% | | RAPT | 2022-10-31 16:00:34 | | 22.74 | 20.86 | -1.09% | | RAPT | 2022-10-31 17:01:21 | | 22.74 | 20.86 | -1.02% | | RAPT | 2022-10-31 20:00:32 | | 0.00 | 0.00 | -1.02% | 2022-11-01
| | RAPT | 2022-11-01 07:00:36 | | 23.30 | 9.72 | -1.02% | | RAPT | 2022-11-01 09:01:28 | | 23.75 | 9.72 | -1.02% | | RAPT | 2022-11-01 10:00:35 | | 22.75 | 22.39 | 3.03% | | RAPT | 2022-11-01 11:01:21 | | 22.43 | 22.28 | 2.34% | | RAPT | 2022-11-01 12:00:46 | | 22.37 | 22.23 | 1.75% | | RAPT | 2022-11-01 13:01:04 | | 22.63 | 22.48 | 3.24% | | RAPT | 2022-11-01 14:00:54 | | 22.51 | 22.46 | 2.81% | | RAPT | 2022-11-01 15:00:35 | | 22.70 | 22.64 | 3.50% | | RAPT | 2022-11-01 16:00:48 | | 23.72 | 21.76 | -4.31% | | RAPT | 2022-11-01 17:01:01 | | 23.72 | 21.76 | -7.75% | | RAPT | 2022-11-01 20:00:52 | | 0.00 | 0.00 | 1.37% | 2022-11-02
| | RAPT | 2022-11-02 07:00:44 | | 23.72 | 9.72 | 1.37% | | RAPT | 2022-11-02 10:01:09 | | 22.04 | 21.79 | -2.52% | | RAPT | 2022-11-02 11:00:38 | | 22.59 | 22.41 | 0.23% | | RAPT | 2022-11-02 12:00:41 | | 22.39 | 22.29 | -0.73% | | RAPT | 2022-11-02 13:00:40 | | 22.60 | 22.42 | 0.27% | | RAPT | 2022-11-02 14:00:34 | | 22.88 | 22.56 | 0.64% | | RAPT | 2022-11-02 15:01:03 | | 22.47 | 22.33 | -0.50% | | RAPT | 2022-11-02 16:00:35 | | 23.68 | 21.72 | -0.32% | | RAPT | 2022-11-02 17:00:30 | | 33.33 | 0.00 | -5.12% | | RAPT | 2022-11-02 20:00:40 | | 0.00 | 0.00 | -5.12% | 2022-11-03
| | RAPT | 2022-11-03 09:01:06 | | 22.65 | 0.00 | -5.12% | | RAPT | 2022-11-03 10:00:52 | | 21.52 | 21.27 | -1.51% | | RAPT | 2022-11-03 11:00:36 | | 21.63 | 21.47 | -1.07% | | RAPT | 2022-11-03 12:01:06 | | 20.99 | 20.79 | -3.88% | | RAPT | 2022-11-03 13:00:51 | | 21.26 | 20.97 | -2.45% | | RAPT | 2022-11-03 14:00:35 | | 21.29 | 21.17 | -2.54% | | RAPT | 2022-11-03 15:00:57 | | 21.43 | 21.34 | -1.83% | | RAPT | 2022-11-03 16:01:36 | | 25.99 | 19.90 | -5.61% | | RAPT | 2022-11-03 17:00:29 | | 0.00 | 19.90 | -5.79% | | RAPT | 2022-11-03 19:01:17 | | 0.00 | 19.90 | -5.61% | | RAPT | 2022-11-03 20:00:42 | | 0.00 | 0.00 | -5.61% | | RAPT | 2022-11-03 21:03:18 | | 0.00 | 0.00 | -5.79% | 2022-11-04
| | RAPT | 2022-11-04 07:01:23 | | 31.32 | 9.72 | -5.79% | | RAPT | 2022-11-04 10:01:03 | | 22.28 | 20.30 | -0.14% | | RAPT | 2022-11-04 11:00:55 | | 20.83 | 20.64 | -2.16% | | RAPT | 2022-11-04 12:00:50 | | 20.20 | 20.10 | -4.55% | | RAPT | 2022-11-04 13:00:59 | | 20.55 | 20.46 | -3.08% | | RAPT | 2022-11-04 14:00:49 | | 20.29 | 20.20 | -4.51% | | RAPT | 2022-11-04 15:01:04 | | 20.31 | 20.18 | -4.41% | | RAPT | 2022-11-04 16:01:07 | | 0.00 | 18.80 | -5.98% | | RAPT | 2022-11-04 17:01:01 | | 0.00 | 18.80 | -6.13% | | RAPT | 2022-11-04 20:00:31 | | 0.00 | 0.00 | -6.13% | 2022-11-07
| | RAPT | 2022-11-07 08:01:06 | | 21.68 | 9.72 | -6.13% | | RAPT | 2022-11-07 11:00:38 | | 20.26 | 19.73 | -2.22% | | RAPT | 2022-11-07 12:01:09 | | 19.74 | 19.56 | -4.01% | | RAPT | 2022-11-07 13:00:51 | | 19.79 | 19.61 | -3.92% | | RAPT | 2022-11-07 14:01:24 | | 19.68 | 19.58 | -3.92% | | RAPT | 2022-11-07 15:01:03 | | 19.51 | 19.43 | -4.81% | | RAPT | 2022-11-07 16:00:37 | | 19.61 | 19.56 | -4.01% | | RAPT | 2022-11-07 17:00:42 | | 0.00 | 19.04 | -9.01% | | RAPT | 2022-11-07 18:00:31 | | 0.00 | 19.04 | -9.34% | | RAPT | 2022-11-07 19:01:09 | | 0.00 | 19.04 | -9.01% | | RAPT | 2022-11-07 21:04:38 | | 0.00 | 0.00 | -9.34% | 2022-11-08
| | RAPT | 2022-11-08 08:00:42 | | 20.76 | 9.72 | -9.34% | | RAPT | 2022-11-08 11:00:43 | | 19.59 | 19.38 | 0.83% | | RAPT | 2022-11-08 12:00:38 | | 18.95 | 18.82 | -2.00% | | RAPT | 2022-11-08 13:01:29 | | 19.29 | 19.18 | -0.24% | | RAPT | 2022-11-08 14:01:23 | | 19.03 | 18.94 | -1.47% | | RAPT | 2022-11-08 15:00:50 | | 18.70 | 18.60 | -2.98% | | RAPT | 2022-11-08 16:00:54 | | 18.58 | 18.50 | -3.77% | | RAPT | 2022-11-08 17:00:33 | | 19.00 | 17.44 | -9.68% | | RAPT | 2022-11-08 19:00:58 | | 19.00 | 17.44 | -10.27% | | RAPT | 2022-11-08 22:04:47 | | 0.00 | 0.00 | -10.27% | 2022-11-09
| | RAPT | 2022-11-09 08:00:42 | | 29.99 | 0.00 | -10.27% | | RAPT | 2022-11-09 10:00:58 | | 19.00 | 0.00 | -10.27% | | RAPT | 2022-11-09 11:00:50 | | 18.24 | 18.03 | -5.96% | | RAPT | 2022-11-09 12:00:46 | | 17.84 | 17.73 | -7.78% | | RAPT | 2022-11-09 13:01:01 | | 18.18 | 18.12 | -5.86% | | RAPT | 2022-11-09 14:01:02 | | 18.39 | 18.23 | -5.45% | | RAPT | 2022-11-09 15:00:50 | | 17.84 | 17.75 | -7.78% | | RAPT | 2022-11-09 16:00:55 | | 17.48 | 17.43 | -9.49% | | RAPT | 2022-11-09 17:00:35 | | 18.19 | 16.69 | -9.65% | | RAPT | 2022-11-09 19:01:18 | | 29.99 | 15.40 | -9.65% | | RAPT | 2022-11-09 21:08:41 | | 0.00 | 0.00 | -9.65% | | RAPT | 2022-11-09 22:00:34 | | 29.99 | 15.40 | -9.65% | 2022-11-10
| | RAPT | 2022-11-10 09:01:05 | | 0.00 | 0.00 | -6.22% | | RAPT | 2022-11-10 10:00:39 | | 24.99 | 12.34 | -6.22% | | RAPT | 2022-11-10 12:01:27 | | 19.19 | 18.97 | -0.67% | | RAPT | 2022-11-10 13:01:06 | | 19.54 | 19.38 | 0.73% | | RAPT | 2022-11-10 14:00:39 | | 20.36 | 20.22 | 5.24% | | RAPT | 2022-11-10 15:01:15 | | 21.09 | 21.02 | 9.34% | | RAPT | 2022-11-10 16:01:09 | | 21.83 | 21.76 | 13.17% | | RAPT | 2022-11-10 17:01:03 | | 0.00 | 0.00 | 14.00% | | RAPT | 2022-11-10 22:00:37 | | 0.00 | 0.00 | 15.50% | 2022-11-11
| | RAPT | 2022-11-11 10:00:59 | | 23.86 | 22.01 | 15.50% | | RAPT | 2022-11-11 11:01:30 | | 23.62 | 23.40 | 34.79% | | RAPT | 2022-11-11 12:00:49 | | 24.13 | 23.28 | 37.26% | | RAPT | 2022-11-11 13:00:38 | | 23.71 | 23.52 | 35.42% | | RAPT | 2022-11-11 14:01:12 | | 23.82 | 23.66 | 36.51% | | RAPT | 2022-11-11 15:00:39 | | 24.06 | 23.96 | 38.12% | | RAPT | 2022-11-11 16:00:37 | | 24.46 | 24.39 | 40.18% | | RAPT | 2022-11-11 17:00:51 | | 24.20 | 21.82 | 28.07% | | RAPT | 2022-11-11 18:00:28 | | 25.92 | 21.82 | 28.07% | 2022-11-14
| | RAPT | 2022-11-14 00:03:59 | | 0.00 | 0.00 | 28.07% | | RAPT | 2022-11-14 11:00:40 | | 22.91 | 22.67 | 5.11% | | RAPT | 2022-11-14 12:00:55 | | 22.96 | 22.82 | 4.82% | | RAPT | 2022-11-14 13:01:29 | | 22.78 | 22.63 | 3.79% | | RAPT | 2022-11-14 14:00:56 | | 23.06 | 22.95 | 6.03% | | RAPT | 2022-11-14 15:01:13 | | 23.53 | 23.47 | 8.90% | | RAPT | 2022-11-14 16:01:07 | | 23.22 | 23.11 | 6.37% | | RAPT | 2022-11-14 17:00:42 | | 0.00 | 0.00 | 30.60% | | RAPT | 2022-11-14 18:00:36 | | 0.00 | 0.00 | 24.25% | 2022-11-15
| | RAPT | 2022-11-15 08:01:19 | | 29.99 | 0.00 | 24.25% | | RAPT | 2022-11-15 10:01:13 | | 28.35 | 22.76 | 24.25% | | RAPT | 2022-11-15 11:01:03 | | 24.55 | 24.07 | 7.05% | | RAPT | 2022-11-15 12:00:38 | | 23.86 | 23.76 | 4.82% | | RAPT | 2022-11-15 13:01:19 | | 23.63 | 23.48 | 3.64% | | RAPT | 2022-11-15 14:01:18 | | 23.53 | 23.43 | 3.18% | | RAPT | 2022-11-15 15:01:09 | | 22.97 | 22.85 | 0.50% | | RAPT | 2022-11-15 16:00:38 | | 23.00 | 22.83 | 1.00% | | RAPT | 2022-11-15 17:00:52 | | 25.00 | 22.53 | 7.23% | | RAPT | 2022-11-15 18:00:53 | | 25.00 | 22.65 | 7.23% | 2022-11-16
| | RAPT | 2022-11-16 11:01:13 | | 22.97 | 22.76 | -0.05% | | RAPT | 2022-11-16 12:00:46 | | 22.62 | 22.46 | -0.68% | | RAPT | 2022-11-16 13:01:31 | | 22.40 | 22.23 | -2.09% | | RAPT | 2022-11-16 14:01:13 | | 22.57 | 22.39 | -1.23% | | RAPT | 2022-11-16 15:00:38 | | 22.23 | 22.11 | -2.41% | | RAPT | 2022-11-16 16:00:57 | | 22.04 | 21.97 | -3.32% | | RAPT | 2022-11-16 17:01:25 | | 23.69 | 19.95 | -1.14% | | RAPT | 2022-11-16 19:00:35 | | 23.69 | 19.95 | 0.82% | | RAPT | 2022-11-16 22:05:26 | | 23.69 | 19.95 | 0.76% | 2022-11-17
| | RAPT | 2022-11-17 10:00:50 | | 22.52 | 20.01 | 0.76% | | RAPT | 2022-11-17 11:01:24 | | 21.09 | 20.68 | -10.86% | | RAPT | 2022-11-17 12:01:03 | | 21.28 | 21.18 | -9.72% | | RAPT | 2022-11-17 13:01:15 | | 21.16 | 21.00 | -10.56% | | RAPT | 2022-11-17 14:00:38 | | 21.19 | 21.04 | -10.35% | | RAPT | 2022-11-17 15:01:15 | | 21.07 | 21.00 | -10.90% | | RAPT | 2022-11-17 16:01:00 | | 21.35 | 21.26 | -9.63% | | RAPT | 2022-11-17 17:01:37 | | 22.53 | 0.00 | -6.11% | | RAPT | 2022-11-17 18:00:56 | | 19.75 | 19.00 | -13.83% | | RAPT | 2022-11-17 19:00:41 | | 22.53 | 19.00 | -13.24% | | RAPT | 2022-11-17 20:01:37 | | 22.53 | 19.70 | -12.94% | 2022-11-18
| | RAPT | 2022-11-18 08:01:10 | | 38.00 | 0.00 | -12.94% | | RAPT | 2022-11-18 09:01:18 | | 38.00 | 16.50 | -16.21% | | RAPT | 2022-11-18 10:00:53 | | 20.00 | 19.92 | -15.99% | | RAPT | 2022-11-18 11:01:06 | | 19.39 | 19.20 | -17.90% | | RAPT | 2022-11-18 12:00:41 | | 18.78 | 18.70 | -20.41% | | RAPT | 2022-11-18 13:01:09 | | 18.51 | 18.43 | -21.68% | | RAPT | 2022-11-18 14:00:37 | | 18.33 | 18.24 | -22.70% | | RAPT | 2022-11-18 15:00:37 | | 18.27 | 18.21 | -22.70% | | RAPT | 2022-11-18 16:01:03 | | 17.99 | 17.94 | -23.80% | | RAPT | 2022-11-18 17:01:10 | | 18.45 | 18.03 | -19.18% | | RAPT | 2022-11-18 18:00:46 | | 18.45 | 17.87 | -19.18% | | RAPT | 2022-11-18 19:00:35 | | 18.45 | 16.62 | -18.67% | | RAPT | 2022-11-18 22:05:07 | | 18.45 | 16.62 | -20.65% | 2022-11-21
| | RAPT | 2022-11-21 00:03:31 | | 0.00 | 0.00 | -20.65% | | RAPT | 2022-11-21 10:00:55 | | 19.25 | 17.43 | -20.65% | | RAPT | 2022-11-21 11:00:50 | | 18.56 | 18.43 | 1.27% | | RAPT | 2022-11-21 12:00:40 | | 19.09 | 19.01 | 3.85% | | RAPT | 2022-11-21 13:00:39 | | 18.39 | 18.31 | 0.42% | | RAPT | 2022-11-21 14:00:36 | | 18.23 | 18.19 | -0.09% | | RAPT | 2022-11-21 15:00:45 | | 18.21 | 18.17 | -0.28% | | RAPT | 2022-11-21 16:01:00 | | 18.10 | 18.05 | -0.75% | | RAPT | 2022-11-21 17:01:04 | | 18.90 | 0.00 | -14.41% | | RAPT | 2022-11-21 18:00:37 | | 18.90 | 0.00 | -16.84% | | RAPT | 2022-11-21 19:01:09 | | 18.90 | 0.00 | -1.81% | | RAPT | 2022-11-21 21:08:46 | | 0.00 | 0.00 | -1.81% | 2022-11-22
| | RAPT | 2022-11-22 08:00:50 | | 0.00 | 9.00 | -1.81% | | RAPT | 2022-11-22 10:01:05 | | 18.46 | 17.61 | -1.81% | | RAPT | 2022-11-22 11:01:13 | | 17.84 | 17.58 | -3.13% | | RAPT | 2022-11-22 12:00:36 | | 17.89 | 17.81 | -2.30% | | RAPT | 2022-11-22 13:00:47 | | 17.99 | 17.89 | -1.48% | | RAPT | 2022-11-22 14:01:20 | | 17.91 | 17.86 | -2.03% | | RAPT | 2022-11-22 15:01:21 | | 18.16 | 18.05 | -0.93% | | RAPT | 2022-11-22 16:01:07 | | 18.22 | 18.14 | -0.22% | | RAPT | 2022-11-22 17:01:08 | | 0.00 | 17.10 | 0.82% | | RAPT | 2022-11-22 19:00:55 | | 0.00 | 17.10 | 2.85% | 2022-11-23
| | RAPT | 2022-11-23 08:00:42 | | 0.00 | 10.00 | 2.85% | | RAPT | 2022-11-23 10:00:42 | | 19.49 | 10.00 | 2.85% | | RAPT | 2022-11-23 11:01:13 | | 18.61 | 18.42 | 2.03% | | RAPT | 2022-11-23 12:00:38 | | 18.41 | 18.26 | 0.44% | | RAPT | 2022-11-23 13:00:38 | | 17.84 | 17.62 | -3.24% | | RAPT | 2022-11-23 14:01:03 | | 17.95 | 17.87 | -1.70% | | RAPT | 2022-11-23 15:00:51 | | 18.07 | 17.98 | -1.04% | | RAPT | 2022-11-23 16:01:09 | | 18.00 | 17.93 | -1.65% | | RAPT | 2022-11-23 17:00:59 | | 0.00 | 17.65 | -2.14% | 2022-11-24
| | RAPT | 2022-11-24 11:00:46 | | 0.00 | 0.00 | -2.14% | 2022-11-25
| | RAPT | 2022-11-25 10:01:12 | | 20.06 | 17.00 | -2.14% | | RAPT | 2022-11-25 11:00:42 | | 18.08 | 17.88 | -1.75% | | RAPT | 2022-11-25 12:00:47 | | 18.39 | 18.28 | -0.38% | | RAPT | 2022-11-25 13:00:49 | | 18.28 | 18.21 | -0.77% | | RAPT | 2022-11-25 14:01:00 | | 19.10 | 17.65 | -1.10% | | RAPT | 2022-11-25 15:00:40 | | 19.10 | 17.65 | -1.12% | | RAPT | 2022-11-25 18:00:57 | | 0.00 | 0.00 | -1.12% | | RAPT | 2022-11-25 19:00:31 | | 0.00 | 0.00 | -1.10% | | RAPT | 2022-11-25 23:00:58 | | 0.00 | 0.00 | -1.12% |
|