Skip to main content
Repare Therapeutics Inc. (RPTX)
2.650
+0.020 (0.76%)
Inactive · Last trade price on Jan 27, 2026

Repare Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 20262.642.652.622.652.650.76%1,175,286
Jan 26, 20262.622.642.612.632.630.38%448,682
Jan 23, 20262.602.632.592.622.621.16%290,050
Jan 22, 20262.592.602.572.592.59-1,001,209
Jan 21, 20262.562.602.562.592.590.39%935,332
Jan 20, 20262.572.602.502.582.58-4,157,648
Jan 16, 20262.572.592.562.582.580.39%533,366
Jan 15, 20262.592.602.562.572.57-1.15%499,538
Jan 14, 20262.592.612.582.602.600.58%426,036
Jan 13, 20262.562.592.552.592.590.58%469,294
Jan 12, 20262.562.582.542.572.571.18%560,351
Jan 9, 20262.562.572.532.542.540.40%836,166
Jan 8, 20262.562.562.522.532.53-1.17%3,107,023
Jan 7, 20262.572.572.552.562.56-0.39%971,313
Jan 6, 20262.572.582.552.572.57-1,427,409
Jan 5, 20262.592.592.562.572.57-666,031
Jan 2, 20262.622.632.562.572.57-1.15%920,796
Dec 31, 20252.612.662.602.602.600.78%472,673
Dec 30, 20252.562.612.562.582.580.78%826,990
Dec 29, 20252.592.602.562.562.56-0.39%613,953
Dec 26, 20252.572.602.552.572.570.78%790,518
Dec 24, 20252.552.662.542.552.5517.51%15,878,497
Dec 23, 20252.222.232.172.172.17-2.25%240,955
Dec 22, 20252.162.232.152.222.223.74%290,665
Dec 19, 20252.162.182.142.142.14-0.47%446,045
Dec 18, 20252.182.202.152.152.15-1.83%250,018
Dec 17, 20252.232.272.182.192.19-1.79%434,488
Dec 16, 20252.212.242.202.232.231.36%296,129
Dec 15, 20252.142.222.132.202.202.80%834,859
Dec 12, 20252.152.182.132.142.14-849,390
Dec 11, 20252.162.202.132.142.14-0.47%1,548,645
Dec 10, 20252.182.192.142.152.15-0.46%809,911
Dec 9, 20252.162.182.142.162.160.47%434,283
Dec 8, 20252.222.222.152.152.15-2.93%455,454
Dec 5, 20252.222.232.202.222.22-0.67%134,937
Dec 4, 20252.162.242.142.232.232.76%382,395
Dec 3, 20252.122.172.112.172.172.12%223,074
Dec 2, 20252.132.162.122.132.13-0.23%172,008
Dec 1, 20252.182.182.102.132.13-2.29%471,006
Nov 28, 20252.192.222.182.182.18-1.36%128,570
Nov 26, 20252.112.212.102.212.214.25%579,067
Nov 25, 20252.122.152.112.122.12-488,303
Nov 24, 20252.122.142.112.122.120.47%497,416
Nov 21, 20252.132.192.102.112.110.48%1,178,588
Nov 20, 20252.192.192.082.102.10-2.33%4,862,040
Nov 19, 20252.232.252.142.152.15-3.59%1,399,917
Nov 18, 20252.222.302.172.232.232.29%1,768,031
Nov 17, 20252.032.212.022.182.1832.12%7,501,760
Nov 14, 20251.681.721.651.651.65-2.37%3,077,558
Nov 13, 20251.711.741.681.691.69-1.74%117,507
Nov 12, 20251.741.741.691.721.72-0.58%123,666
Nov 11, 20251.711.751.691.731.730.58%103,548
Nov 10, 20251.701.751.701.721.721.78%102,885
Nov 7, 20251.681.751.651.691.69-152,231
Nov 6, 20251.761.761.671.691.69-2.31%422,223
Nov 5, 20251.791.791.721.731.73-2.81%146,346
Nov 4, 20251.821.861.781.781.78-3.26%115,078
Nov 3, 20251.841.861.751.841.84-180,434
Oct 31, 20251.771.871.771.841.843.95%48,052
Oct 30, 20251.761.781.721.771.77-0.56%118,811
Oct 29, 20251.801.801.751.781.78-0.56%151,125
Oct 28, 20251.881.891.761.791.79-4.28%287,096
Oct 27, 20251.861.911.811.871.87-4.59%197,077
Oct 24, 20251.931.971.911.961.961.55%208,212
Oct 23, 20251.881.971.881.931.931.05%205,093
Oct 22, 20251.881.941.871.911.911.60%242,126
Oct 21, 20251.871.891.841.881.88-116,216
Oct 20, 20251.851.881.831.881.882.73%142,369
Oct 17, 20251.831.861.731.831.83-1.61%545,744
Oct 16, 20251.911.941.801.861.86-2.11%230,794
Oct 15, 20251.931.951.871.901.901.60%341,211
Oct 14, 20251.811.971.761.871.872.75%385,137
Oct 13, 20251.791.841.791.821.821.11%101,155
Oct 10, 20251.821.831.781.801.80-1.64%113,215
Oct 9, 20251.851.881.801.831.830.55%76,377
Oct 8, 20251.831.881.821.821.82-178,988
Oct 7, 20251.821.851.801.821.82-1.09%102,279
Oct 6, 20251.831.841.801.841.842.22%141,896
Oct 3, 20251.841.841.801.801.80-2.17%157,339
Oct 2, 20251.751.851.751.841.842.79%190,186
Oct 1, 20251.771.841.751.791.791.70%170,698
Sep 30, 20251.741.771.681.761.761.15%79,663
Sep 29, 20251.691.741.671.741.742.96%118,256
Sep 26, 20251.681.701.671.691.691.20%41,893
Sep 25, 20251.721.721.671.671.67-3.19%87,262
Sep 24, 20251.711.751.711.731.730.88%27,397
Sep 23, 20251.741.751.711.711.71-0.58%29,145
Sep 22, 20251.701.741.691.721.720.58%58,630
Sep 19, 20251.771.771.711.711.71-3.12%99,763
Sep 18, 20251.701.771.701.771.771.44%89,974
Sep 17, 20251.731.781.711.741.74-80,459
Sep 16, 20251.791.831.741.741.74-1.42%65,009
Sep 15, 20251.771.771.741.771.770.28%36,527
Sep 12, 20251.821.821.731.761.76-2.76%90,441
Sep 11, 20251.781.811.721.811.812.84%155,571
Sep 10, 20251.751.781.721.761.761.73%148,221
Sep 9, 20251.711.751.691.731.731.17%118,045
Sep 8, 20251.701.741.691.711.711.18%106,363
Sep 5, 20251.711.711.671.691.69-49,567
Sep 4, 20251.701.701.661.691.69-1.74%67,746