Stockscreener 앱 받기
28.96
1.02%
0.11
Rapt Therapeutics Inc 주식 (RAPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-17 | $29.25 | $28.70 | $0.555 | 30,888.0 | +0.42% |
| 2025-11-14 | $29.27 | $26.78 | $2.49 | 283,140.0 | +3.81% |
| 2025-11-13 | $29.67 | $27.44 | $2.23 | 542,918.0 | -5.48% |
| 2025-11-12 | $29.90 | $29.02 | $0.88 | 620,767.0 | -0.27% |
| 2025-11-11 | $29.61 | $28.64 | $0.975 | 327,808.0 | +1.66% |
| 2025-11-10 | $30.12 | $28.28 | $1.84 | 343,314.0 | +0.49% |
| 2025-11-07 | $29.25 | $27.76 | $1.49 | 300,403.0 | -0.62% |
| 2025-11-06 | $29.66 | $28.00 | $1.66 | 307,495.0 | +2.72% |
| 2025-11-05 | $29.37 | $27.87 | $1.50 | 433,707.0 | -0.81% |
| 2025-11-04 | $29.61 | $28.17 | $1.43 | 323,313.0 | -2.90% |
| 2025-11-03 | $31.64 | $28.99 | $2.65 | 359,266.0 | -2.85% |
| 2025-10-31 | $30.84 | $29.34 | $1.50 | 598,197.0 | +1.72% |
| 2025-10-30 | $31.00 | $29.09 | $1.91 | 407,456.0 | -0.27% |
| 2025-10-29 | $30.77 | $29.39 | $1.38 | 500,526.0 | -1.16% |
| 2025-10-28 | $30.69 | $29.30 | $1.39 | 496,137.0 | +0.10% |
| 2025-10-27 | $31.00 | $29.45 | $1.55 | 805,079.0 | +1.93% |
| 2025-10-24 | $30.00 | $28.86 | $1.14 | 554,710.0 | -1.57% |
| 2025-10-23 | $30.29 | $29.37 | $0.9202 | 950,712.0 | +0.00% |
| 2025-10-22 | $34.11 | $29.00 | $5.11 | 2,956,797.0 | -10.53% |
| 2025-10-21 | $36.00 | $31.96 | $4.04 | 479,620.0 | -0.42% |
| 2025-10-20 | $42.39 | $25.50 | $16.89 | 3,958,278.0 | +14.76% |
Rapt Therapeutics Inc 주식 (RAPT) 연도별 가격 이력
이 심층 분석에서는 Rapt Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RAPT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rapt Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rapt Therapeutics Inc 주식 (RAPT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $31.64 | $26.78 | $4.86 | 3,873,019.0 | -4.10% |
| 2025-10 | $42.39 | $24.25 | $18.14 | 15,340,155.0 | +17.14% |
| 2025-09 | $27.74 | $11.14 | $16.59 | 4,845,464.0 | +126.63% |
| 2025-08 | $12.25 | $8.75 | $3.50 | 2,160,870.0 | +5.37% |
| 2025-07 | $14.09 | $7.32 | $6.77 | 2,104,140.0 | +35.00% |
| 2025-06 | $9.96 | $6.88 | $3.08 | 2,263,751.5 | +12.96% |
| 2025-05 | $10.16 | $5.67 | $4.49 | 2,837,968.5 | -4.48% |
| 2025-04 | $9.96 | $6.03 | $3.93 | 2,076,938.1 | -24.03% |
| 2025-03 | $12.56 | $8.32 | $4.24 | 2,348,767.3 | +7.02% |
| 2025-02 | $10.56 | $8.56 | $2.00 | 1,055,524.4 | +0.00% |
| 2025-01 | $14.28 | $8.52 | $5.76 | 3,168,044.0 | -27.85% |
Rapt Therapeutics Inc 주식 (RAPT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.56 | $6.31 | $12.25 | 20,855,238.8 | +28.57% |
| 2024-11 | $26.56 | $8.00 | $18.56 | 2,741,232.9 | -40.57% |
| 2024-10 | $20.00 | $13.12 | $6.88 | 752,971.1 | +5.47% |
| 2024-09 | $17.12 | $13.84 | $3.28 | 604,003.8 | -2.19% |
| 2024-08 | $25.59 | $16.12 | $9.47 | 752,424.1 | -34.55% |
| 2024-07 | $30.60 | $20.88 | $9.72 | 993,683.8 | +2.95% |
| 2024-06 | $36.80 | $22.48 | $14.32 | 1,170,044.0 | -23.94% |
| 2024-05 | $68.64 | $31.04 | $37.60 | 2,477,914.9 | -47.92% |
| 2024-04 | $77.23 | $60.16 | $17.07 | 1,562,293.3 | -14.25% |
| 2024-03 | $80.40 | $62.64 | $17.76 | 1,816,550.9 | +4.78% |
| 2024-02 | $218.8 | $54.88 | $163.9 | 5,422,593.0 | -65.37% |
| 2024-01 | $210.4 | $176.6 | $33.76 | 1,064,712.9 | -0.40% |
Rapt Therapeutics Inc 주식 (RAPT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $209.0 | $110.4 | $98.64 | 1,175,947.6 | +71.14% |
| 2023-11 | $130.6 | $83.76 | $46.80 | 1,055,917.6 | +10.42% |
| 2023-10 | $136.2 | $88.32 | $47.92 | 1,004,794.8 | -20.88% |
| 2023-09 | $168.0 | $127.4 | $40.64 | 821,517.0 | -12.98% |
| 2023-08 | $206.2 | $144.7 | $61.52 | 740,481.4 | -20.08% |
| 2023-07 | $197.5 | $145.4 | $52.08 | 595,255.9 | +27.81% |
| 2023-06 | $176.8 | $149.0 | $27.76 | 862,529.1 | -6.64% |
| 2023-05 | $174.9 | $138.6 | $36.24 | 804,133.3 | +10.05% |
| 2023-04 | $160.0 | $126.2 | $33.78 | 992,110.4 | -0.82% |
| 2023-03 | $251.6 | $130.8 | $120.8 | 1,764,413.1 | -37.69% |
| 2023-02 | $244.3 | $209.0 | $35.36 | 908,462.4 | +1.38% |
| 2023-01 | $245.3 | $146.6 | $98.64 | 1,156,903.0 | +46.72% |
2.33%
0.40%
자본화:
|
볼륨(24시간):