Stockscreener 앱 받기
0.8228
6.51%
-0.0652
Rapt Therapeutics Inc 주식 (RAPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-22 | $0.95 | $0.8101 | $0.14 | 277,706.0 | -6.51% |
| 2025-05-21 | $1.01 | $0.8585 | $0.1565 | 537,209.0 | -7.82% |
| 2025-05-20 | $0.98 | $0.9299 | $0.0501 | 366,398.0 | -0.48% |
| 2025-05-19 | $0.9679 | $0.8081 | $0.1598 | 1,025,795.0 | +15.43% |
| 2025-05-16 | $0.844 | $0.7747 | $0.0693 | 585,210.0 | +3.66% |
| 2025-05-15 | $0.8149 | $0.7082 | $0.1068 | 499,926.0 | +7.82% |
| 2025-05-14 | $0.7915 | $0.7479 | $0.0436 | 1,182,597.0 | +0.31% |
| 2025-05-13 | $0.87 | $0.734 | $0.136 | 1,321,135.0 | -14.90% |
| 2025-05-12 | $0.8798 | $0.76 | $0.1198 | 1,098,691.0 | +16.63% |
| 2025-05-09 | $0.818 | $0.7513 | $0.0667 | 734,481.0 | -5.81% |
| 2025-05-08 | $0.8482 | $0.78 | $0.0682 | 564,840.0 | -0.05% |
| 2025-05-07 | $0.8264 | $0.7513 | $0.0751 | 1,631,137.0 | -1.43% |
| 2025-05-06 | $0.9367 | $0.81 | $0.1267 | 413,554.0 | -11.14% |
| 2025-05-05 | $0.9597 | $0.9107 | $0.049 | 756,812.0 | -5.48% |
| 2025-05-02 | $1.01 | $0.8956 | $0.1144 | 904,905.0 | +5.64% |
| 2025-05-01 | $0.935 | $0.851 | $0.084 | 766,330.0 | -1.25% |
| 2025-04-30 | $0.94 | $0.8471 | $0.093 | 738,374.0 | +2.30% |
| 2025-04-29 | $0.96 | $0.8921 | $0.0679 | 260,728.0 | -1.64% |
| 2025-04-28 | $0.9796 | $0.87 | $0.1096 | 976,956.0 | +4.84% |
| 2025-04-25 | $0.8923 | $0.8168 | $0.0755 | 765,431.0 | +0.48% |
| 2025-04-24 | $0.8886 | $0.8106 | $0.078 | 741,957.0 | +1.13% |
| 2025-04-23 | $0.9767 | $0.8365 | $0.1402 | 1,220,848.0 | +5.28% |
| 2025-04-22 | $0.8267 | $0.7891 | $0.0376 | 849,378.0 | +5.01% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $1.01 | $0.7082 | $0.3069 | 12,666,726.0 | -10.43% |
| 2025-04 | $1.25 | $0.7535 | $0.4916 | 16,615,505.0 | -24.03% |
| 2025-03 | $1.57 | $1.04 | $0.53 | 18,790,138.0 | +7.02% |
| 2025-02 | $1.32 | $1.07 | $0.25 | 8,444,195.0 | +0.00% |
| 2025-01 | $1.78 | $1.06 | $0.72 | 25,344,352.0 | -27.85% |
Rapt Therapeutics Inc 주식 (RAPT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.32 | $0.7893 | $1.53 | 166,841,910.0 | +28.57% |
| 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% |
1.40%
3.99%
자본화:
|
볼륨(24시간):