Repare Therapeutics Inc Historical Data - RPTX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.24	8.3044982699	2.89	3.35	2.7761	135587	2.94930124	CS
4	-0.47	-13.0555555556	3.6	4.01	2.75	129967	3.17968355	CS
12	0.32	11.3879003559	2.81	4.01	2.71	119367	3.30362762	CS
26	-0.02	-0.634920634921	3.15	4.29	2.71	129129	3.42125073	CS
52	-1.94	-38.2642998028	5.07	8.49	2.71	173947	4.60960749	CS
156	-22.59	-87.8304821151	25.72	27.4	2.71	227744	10.10582787	CS
260	-28.92	-90.2340093604	32.05	46.44	2.71	204085	14.96508117	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732750500	3.32	0.17	5.40	3.14	3.35	3.08	113618
1732664100	3.15	0.1	3.28	3.09	3.2	2.9901	140414
1732577700	3.05	0.24	8.54	2.87	3.05	2.85	186152
1732318500	2.81	-0.16	-5.39	2.97	3.09	2.7761	139084
1732232100	2.97	0.13	4.58	2.9	3.07	2.82	112645
1732145700	2.84	-0.04	-1.39	2.89	2.96	2.81	96144
1732059300	2.88	-0.03	-1.03	2.89	2.92	2.84	104464
1731972900	2.91	-0.2	-6.43	3.11	3.1999	2.9	497876
1731713700	3.11	-0.14	-4.31	3.22	3.25	2.75	234600
1731627300	3.25	-0.01	-0.31	3.2599999	3.32	3.21	137823
1731540900	3.2599999	-0.24	-6.72	3.5	3.54	3.22	142807
1731454500	3.495	-0.21	-5.54	3.73	3.77	3.4646	59991
1731368100	3.7	0.11	3.06	3.67	3.77	3.595	96361
1731108900	3.59	0.1	2.87	3.46	3.72	3.46	70883
1731022500	3.49	-0.12	-3.32	3.45	3.69	3.37	135395
1730936100	3.61	-0.29	-7.44	4.01	4.01	3.5901	119301
1730849700	3.9	0.32	8.94	3.75	3.94	3.6006	144919
1730763300	3.58	0	0.00	3.55	3.67	3.4664	36067
1730500500	3.58	0.23	6.87	3.38	3.6	3.34	42879
1730414100	3.35	-0.1	-2.90	3.45	3.45	3.3201	42833
1730327700	3.45	-0.14	-3.90	3.6	3.6799	3.4	49593
1730241300	3.59	-0.07	-1.91	3.81	3.81	3.5	94485
1730154900	3.66	0.18	5.17	3.48	3.73	3.47	67002
1729895700	3.48	0.11	3.26	3.38	3.51	3.33	38729
1729809300	3.37	-0.06	-1.75	3.44	3.47	3.275	39911
1729722900	3.43	-0.09	-2.56	3.52	3.52	3.3	78625
1729636500	3.52	-0.08	-2.22	3.61	3.61	3.45	70037
1729550100	3.6	0.17	4.96	3.44	3.6	3.3301	84932
1729290900	3.43	0.08	2.39	3.35	3.44	3.35	26822
1729204500	3.35	-0.07	-2.05	3.41	3.4704	3.33	112675
1729118100	3.42	0.06	1.79	3.37	3.47	3.34	53306
1729031700	3.36	-0.03	-0.88	3.4	3.4399	3.3	69301
1728945300	3.39	0.25	7.96	3.14	3.45	3.12	87640
1728686100	3.14	-0.13	-3.98	3.2599999	3.38	3.07	97913
1728599700	3.27	-0.04	-1.21	3.3	3.31	3.2134	78607
1728513300	3.31	-0.14	-4.06	3.43	3.5199	3.2599999	195926
1728426900	3.45	0	0.00	3.45	3.49	3.42	59638
1728340500	3.45	-0.3	-8.00	3.76	3.79	3.44	93898
1728081300	3.75	0.29	8.38	3.47	3.84	3.445	147377
1727994900	3.46	0.01	0.29	3.4	3.49	3.37	153426
1727908500	3.45	-0.02	-0.58	3.48	3.5	3.39	129651
1727822100	3.47	0.03	0.87	3.48	3.72	3.35	293977
1727735700	3.44	0	0.00	3.45	3.47	3.335	632511
1727476500	3.44	-0.06	-1.71	3.54	3.58	3.4	54706
1727390100	3.5	0.12	3.55	3.43	3.515	3.4	52211
1727303700	3.38	0.01	0.30	3.4	3.4	3.27	83807
1727217300	3.37	-0.01	-0.30	3.42	3.42	3.285	62538
1727130900	3.38	-0.14	-3.98	3.61	3.61	3.3681	106519
1726871700	3.52	0.02	0.57	3.49	3.5697	3.4319	61173
1726785300	3.5	0.18	5.42	3.39	3.58	3.3202	70080
1726698900	3.32	0.03	0.91	3.3	3.44	3.215	66389
1726612500	3.29	-0.03	-0.90	3.33	3.34	3.23	61894
1726526100	3.32	-0.21	-5.95	3.6	3.6	3.05	284854
1726266900	3.53	0.53	17.67	3.17	3.72	3.0099999	463849
1726180500	3	0.19	6.76	2.81	3.0099999	2.8	70756
1726094100	2.81	-0.06	-2.09	2.85	2.86	2.7732	55765
1726007700	2.87	0.03	1.06	2.86	2.89	2.77	61798
1725921300	2.84	0.02	0.71	2.81	2.87	2.72	101154
1725662100	2.82	0.07	2.55	2.75	2.89	2.73	65617
1725575700	2.75	-0.02	-0.72	2.77	2.8	2.71	56099
1725489300	2.77	-0.04	-1.42	2.81	2.86	2.74	66481
1725402900	2.81	-0.1	-3.44	2.91	2.9305	2.8	75564
1725057300	2.91	-0.1	-3.32	3.0299999	3.04	2.88	76660
1724970900	3.0099999	-0.01	-0.33	3.18	3.18	3	84012
1724884500	3.02	-0.01	-0.33	3.0299999	3.05	2.93	104458

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Repare Therapeutics Inc (RPTX)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Repare Therapeutics Inc (RPTX) Historical

Repare Therapeutics Inc (RPTX)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%