Stockscreener 앱 받기
0.8254
2.18%
0.0176
Rapt Therapeutics Inc 주식 (RAPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.8782 | $0.80 | $0.0782 | 703,294.0 | +2.18% |
| 2024-12-19 | $0.8488 | $0.7893 | $0.0596 | 461,575.0 | -1.25% |
| 2024-12-18 | $0.93 | $0.8126 | $0.1174 | 578,831.0 | -2.75% |
| 2024-12-17 | $0.8883 | $0.84 | $0.0483 | 420,330.0 | -4.56% |
| 2024-12-16 | $0.9648 | $0.8757 | $0.0891 | 302,896.0 | -3.15% |
| 2024-12-13 | $1.04 | $0.91 | $0.13 | 337,765.0 | -11.65% |
| 2024-12-12 | $1.12 | $1.01 | $0.11 | 212,713.0 | -5.50% |
| 2024-12-11 | $1.12 | $1.07 | $0.05 | 135,194.0 | +0.00% |
| 2024-12-10 | $1.16 | $1.09 | $0.07 | 196,583.0 | -6.84% |
| 2024-12-09 | $1.18 | $1.07 | $0.11 | 264,057.0 | +10.90% |
| 2024-12-06 | $1.10 | $0.9212 | $0.1788 | 366,478.0 | +1.93% |
| 2024-12-05 | $1.07 | $1.02 | $0.05 | 448,097.0 | -1.90% |
| 2024-12-04 | $1.22 | $1.05 | $0.17 | 630,406.0 | -12.08% |
| 2024-12-03 | $1.25 | $1.13 | $0.1182 | 292,115.0 | +3.90% |
| 2024-12-02 | $1.27 | $1.15 | $0.12 | 286,219.0 | -8.33% |
| 2024-11-29 | $1.28 | $1.21 | $0.0695 | 180,407.0 | +2.44% |
| 2024-11-27 | $1.26 | $1.12 | $0.14 | 594,724.0 | +9.82% |
| 2024-11-26 | $1.17 | $1.11 | $0.06 | 214,358.0 | +0.00% |
| 2024-11-25 | $1.20 | $1.11 | $0.09 | 679,659.0 | +3.70% |
| 2024-11-22 | $1.12 | $1.04 | $0.08 | 496,424.0 | +2.86% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.27 | $0.7893 | $0.4808 | 6,339,847.0 | -34.49% |
| 2024-11 | $3.32 | $1.00 | $2.32 | 21,929,863.0 | -40.57% |
| 2024-10 | $2.50 | $1.64 | $0.86 | 6,023,769.0 | +5.47% |
| 2024-09 | $2.14 | $1.73 | $0.41 | 4,832,030.0 | -2.19% |
| 2024-08 | $3.20 | $2.02 | $1.18 | 6,019,393.0 | -34.55% |
| 2024-07 | $3.83 | $2.61 | $1.22 | 7,949,470.0 | +2.95% |
| 2024-06 | $4.60 | $2.81 | $1.79 | 9,360,352.0 | -23.94% |
| 2024-05 | $8.58 | $3.88 | $4.70 | 19,823,319.0 | -47.92% |
| 2024-04 | $9.65 | $7.52 | $2.13 | 12,498,346.0 | -14.25% |
| 2024-03 | $10.05 | $7.83 | $2.22 | 14,532,407.0 | +4.78% |
| 2024-02 | $27.35 | $6.86 | $20.49 | 43,380,744.0 | -65.37% |
| 2024-01 | $26.30 | $22.08 | $4.22 | 8,517,703.0 | -0.40% |
Rapt Therapeutics Inc 주식 (RAPT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.13 | $13.80 | $12.33 | 9,407,581.0 | +71.14% |
| 2023-11 | $16.32 | $10.47 | $5.85 | 8,447,341.0 | +10.42% |
| 2023-10 | $17.03 | $11.04 | $5.99 | 8,038,358.0 | -20.88% |
| 2023-09 | $21.00 | $15.92 | $5.08 | 6,572,136.0 | -12.98% |
| 2023-08 | $25.78 | $18.09 | $7.69 | 5,923,851.0 | -20.08% |
| 2023-07 | $24.69 | $18.18 | $6.51 | 4,762,047.0 | +27.81% |
| 2023-06 | $22.10 | $18.63 | $3.47 | 6,900,233.0 | -6.64% |
| 2023-05 | $21.86 | $17.33 | $4.53 | 6,433,066.0 | +10.05% |
| 2023-04 | $20.00 | $15.78 | $4.22 | 7,936,883.0 | -0.82% |
| 2023-03 | $31.45 | $16.35 | $15.10 | 14,115,305.0 | -37.69% |
| 2023-02 | $30.54 | $26.12 | $4.42 | 7,267,699.0 | +1.38% |
| 2023-01 | $30.66 | $18.33 | $12.33 | 9,255,224.0 | +46.72% |
Rapt Therapeutics Inc 주식 (RAPT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.92 | $15.59 | $4.34 | 8,917,455.0 | +11.99% |
| 2022-11 | $24.65 | $16.93 | $7.72 | 8,128,342.0 | -18.97% |
| 2022-10 | $25.02 | $19.69 | $5.33 | 5,124,943.0 | -9.31% |
| 2022-09 | $28.45 | $21.61 | $6.84 | 8,462,540.0 | -9.92% |
| 2022-08 | $32.45 | $17.64 | $14.81 | 6,557,767.0 | +45.01% |
| 2022-07 | $23.50 | $17.28 | $6.22 | 4,580,239.0 | +0.93% |
| 2022-06 | $19.68 | $13.31 | $6.37 | 9,205,536.0 | +23.98% |
| 2022-05 | $15.92 | $9.86 | $6.06 | 9,273,216.0 | -2.71% |
| 2022-04 | $24.60 | $14.77 | $9.83 | 4,518,829.0 | -31.20% |
| 2022-03 | $25.00 | $18.64 | $6.36 | 6,286,297.0 | +9.95% |
| 2022-02 | $24.45 | $16.10 | $8.35 | 4,417,886.0 | -7.49% |
| 2022-01 | $40.74 | $18.69 | $22.05 | 6,458,844.0 | -41.14% |
2.88%
2.65%
자본화:
|
볼륨(24시간):