Skip to main content
RAPT Therapeutics, Inc. (RAPT)
Mar 3, 2026 - RAPT was delisted (reason: acquired by GSK)
58.02
0.00 (0.00%)
Inactive · Last trade price on Mar 2, 2026

RAPT Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202657.9858.0257.9858.0258.020.07%11,124,680
Feb 27, 202657.9457.9957.9457.9857.980.03%899,054
Feb 26, 202657.9557.9657.9457.9657.96-1,019,636
Feb 25, 202657.9457.9657.9257.9657.960.05%2,374,510
Feb 24, 202657.9457.9857.9157.9357.93-1,032,852
Feb 23, 202657.9057.9857.8957.9357.930.02%1,170,963
Feb 20, 202657.8257.9857.7957.9257.920.21%1,595,916
Feb 19, 202657.8057.8857.7857.8057.800.10%1,165,642
Feb 18, 202657.7957.8557.7457.7457.74-0.17%876,738
Feb 17, 202657.7557.8657.7257.8457.840.21%1,271,963
Feb 13, 202657.8257.8257.7157.7257.72-0.17%12,048,967
Feb 12, 202657.7457.8257.7357.8257.820.17%6,583,451
Feb 11, 202657.7657.8157.7157.7257.72-0.03%7,776,725
Feb 10, 202657.7857.8057.6957.7457.74-0.05%9,888,637
Feb 9, 202657.7157.8057.6957.7757.770.14%5,142,045
Feb 6, 202657.7057.8057.6457.6957.690.02%3,591,540
Feb 5, 202657.7357.7657.6457.6857.68-0.17%11,024,843
Feb 4, 202657.7357.8657.6157.7857.780.05%6,395,229
Feb 3, 202657.7057.7957.6557.7557.750.12%4,849,322
Feb 2, 202657.7157.7757.6457.6857.68-2,951,825
Jan 30, 202657.6457.8057.6357.6857.680.09%2,082,217
Jan 29, 202657.6757.6957.5957.6357.63-0.03%4,376,903
Jan 28, 202657.6557.7057.6057.6557.650.07%2,967,236
Jan 27, 202657.6557.6657.5757.6157.61-0.02%2,653,384
Jan 26, 202657.6457.6957.6157.6257.62-0.02%2,150,389
Jan 23, 202657.6557.6757.6357.6357.63-0.02%1,931,013
Jan 22, 202657.6157.7157.6057.6457.640.05%2,638,547
Jan 21, 202657.5457.6257.5457.6157.610.07%1,891,706
Jan 20, 202657.4757.6157.4657.5757.5764.02%31,752,439
Jan 16, 202632.0135.4732.0035.1035.109.04%430,144
Jan 15, 202634.9434.9432.0632.1932.19-7.31%213,065
Jan 14, 202634.0535.4233.9634.7334.731.97%137,239
Jan 13, 202634.2734.8632.9934.0634.06-0.99%176,195
Jan 12, 202633.5834.5232.1434.4034.402.32%177,737
Jan 9, 202632.8833.7232.0633.6233.627.76%338,064
Jan 8, 202632.4232.5031.1831.2031.20-3.76%310,987
Jan 7, 202631.0833.2431.0832.4232.425.16%445,998
Jan 6, 202629.8232.1129.7730.8330.833.39%288,301
Jan 5, 202631.7832.6729.7729.8229.82-6.37%470,351
Jan 2, 202633.9334.1531.6231.8531.85-5.96%260,717
Dec 31, 202533.1534.2233.1533.8733.871.47%228,349
Dec 30, 202535.5935.9533.0133.3833.38-6.86%292,948
Dec 29, 202535.0236.2534.7835.8435.841.19%413,751
Dec 26, 202535.6835.7134.8035.4235.42-1.17%115,888
Dec 24, 202535.5836.9234.3835.8435.841.24%236,370
Dec 23, 202536.1736.7535.1035.4035.40-2.93%147,488
Dec 22, 202534.2937.7533.9436.4736.477.87%553,937
Dec 19, 202533.8435.7833.4533.8133.81-0.68%1,710,371
Dec 18, 202535.1835.3533.1834.0434.042.59%369,548
Dec 17, 202534.1435.1731.7033.1833.18-2.50%351,499
Dec 16, 202532.5434.5931.7334.0334.032.45%338,301
Dec 15, 202536.8337.3932.9833.2233.22-9.74%384,660
Dec 12, 202535.3538.4535.2736.8036.804.31%554,061
Dec 11, 202536.3137.5035.1435.2835.28-3.66%194,296
Dec 10, 202535.1237.2934.2536.6236.623.68%473,982
Dec 9, 202534.5635.6434.3135.3235.321.09%292,446
Dec 8, 202534.8035.7334.0134.9434.941.38%416,339
Dec 5, 202534.4735.7233.9034.4734.47-0.01%363,676
Dec 4, 202532.0834.7331.7234.4734.477.42%441,067
Dec 3, 202532.2532.5031.2432.0932.09-0.74%343,240
Dec 2, 202531.5232.4030.0032.3332.332.60%815,001
Dec 1, 202533.5633.5631.4431.5131.51-6.78%219,711
Nov 28, 202533.2635.1032.1733.8033.801.62%353,048
Nov 26, 202530.1534.4629.7633.2633.2610.98%832,314
Nov 25, 202529.0030.2828.7529.9729.972.92%518,078
Nov 24, 202527.6729.6627.6729.1229.127.53%369,981
Nov 21, 202527.6127.7926.5027.0827.08-0.73%283,854
Nov 20, 202529.2929.2927.0027.2827.28-3.67%305,017
Nov 19, 202527.9728.7227.6028.3228.320.14%281,487
Nov 18, 202528.0728.8627.9528.2828.28-1.29%356,616
Nov 17, 202528.9929.5328.5028.6528.65-0.69%342,967
Nov 14, 202526.9729.2826.7828.8528.853.81%283,609
Nov 13, 202529.4029.6727.4427.7927.79-5.48%542,969
Nov 12, 202529.6529.9029.0229.4029.40-0.27%621,613
Nov 11, 202528.9229.6228.6429.4829.481.66%327,809
Nov 10, 202529.0030.1228.2829.0029.000.49%343,315
Nov 7, 202528.3429.2527.7628.8628.86-0.62%300,758
Nov 6, 202528.2729.6628.0029.0429.042.72%308,205
Nov 5, 202528.6929.3727.8728.2728.27-0.81%437,462
Nov 4, 202528.5529.6128.1728.5028.50-2.90%327,948
Nov 3, 202531.1831.6428.9929.3529.35-2.85%359,847
Oct 31, 202529.5630.8429.3430.2130.211.72%598,226
Oct 30, 202530.0031.0029.0929.7029.70-0.27%407,506
Oct 29, 202530.5030.7729.3929.7829.78-1.16%500,576
Oct 28, 202530.4530.6929.3030.1330.130.10%496,373
Oct 27, 202530.0031.0029.4530.1030.101.93%805,416
Oct 24, 202529.7530.0028.8729.5329.53-1.57%555,143
Oct 23, 202530.1030.2929.3730.0030.00-951,368
Oct 22, 202532.8134.1129.0030.0030.00-10.53%2,955,014
Oct 21, 202534.4036.0031.9633.5333.53-0.42%483,531
Oct 20, 202542.2542.3925.5033.6733.6714.76%3,967,042
Oct 17, 202528.2429.5027.7529.3429.341.42%100,685
Oct 16, 202527.2629.0027.0728.9328.937.03%162,119
Oct 15, 202525.4127.9625.2927.0327.038.12%166,933
Oct 14, 202525.7426.2324.8025.0025.00-5.12%163,948
Oct 13, 202527.4127.4124.2526.3526.35-1.64%264,153
Oct 10, 202529.9429.9626.4926.7926.79-10.74%191,874
Oct 9, 202529.4730.3628.6530.0230.021.95%139,003
Oct 8, 202529.2730.9328.3129.4429.441.45%392,974
Oct 7, 202529.7330.7026.9329.0229.02-2.85%343,086