Get the Stockscreener App
1.32
0.00%
0.00
After Hours:
1.31
-0.01
-0.76%
Repare Therapeutics Inc Stock (RPTX) Price History
The historical daily chart and data for Repare Therapeutics Inc stock (RPTX), show that the latest closing stock price as of May 23, 2025, is $1.32.
- Repare Therapeutics Inc all-time high stock price is $46.44, occurred on January 08, 2021.
- The lowest Repare Therapeutics Inc stock price recorded was $0.89 on April 10, 2025. Since then, Repare Therapeutics Inc's stock price has risen over 48.31% to $1.32 now.
- The 52-week high stock price for RPTX is $4.29, representing a 225.00% increase from the current share price, occurred on July 19, 2024.
- The 52-week low stock price for RPTX is $0.89, indicating a -32.58% decrease from the current share price, occurred on April 10, 2025.
- The closing price of Repare Therapeutics Inc (RPTX) stock in the beginning of 2024 was $22.06. The stock closed the year at $14.71, a loss of over -33.32% for the year.
The table below shows more information about RPTX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 23, 2025 | $1.33 | $1.31 | $0.02 | 78,533.0 | +0.00% |
| May 22, 2025 | $1.34 | $1.29 | $0.05 | 119,854.0 | +0.00% |
| May 21, 2025 | $1.36 | $1.29 | $0.07 | 220,903.0 | -3.65% |
| May 20, 2025 | $1.39 | $1.35 | $0.0395 | 109,337.0 | -0.72% |
| May 19, 2025 | $1.38 | $1.31 | $0.07 | 84,703.0 | +2.99% |
| May 16, 2025 | $1.35 | $1.31 | $0.04 | 181,448.0 | +0.75% |
| May 15, 2025 | $1.34 | $1.27 | $0.07 | 98,300.0 | +1.92% |
| May 14, 2025 | $1.45 | $1.27 | $0.178 | 404,984.0 | -8.74% |
| May 13, 2025 | $1.45 | $1.36 | $0.085 | 317,954.0 | +5.15% |
| May 12, 2025 | $1.39 | $1.33 | $0.06 | 271,074.0 | +0.00% |
| May 09, 2025 | $1.41 | $1.35 | $0.06 | 74,055.0 | +0.00% |
| May 08, 2025 | $1.39 | $1.31 | $0.08 | 110,290.0 | +0.00% |
| May 07, 2025 | $1.42 | $1.32 | $0.0977 | 202,341.0 | +2.26% |
| May 06, 2025 | $1.42 | $1.25 | $0.17 | 649,255.0 | -5.00% |
| May 05, 2025 | $1.46 | $1.40 | $0.0567 | 140,738.0 | -2.10% |
| May 02, 2025 | $1.48 | $1.40 | $0.08 | 264,168.0 | +1.42% |
| May 01, 2025 | $1.47 | $1.41 | $0.06 | 474,088.0 | +2.92% |
| Apr 30, 2025 | $1.39 | $1.28 | $0.11 | 318,321.0 | +3.79% |
| Apr 29, 2025 | $1.36 | $1.31 | $0.05 | 90,395.0 | -2.94% |
| Apr 28, 2025 | $1.37 | $1.26 | $0.1099 | 275,524.0 | +8.80% |
| Apr 25, 2025 | $1.33 | $1.24 | $0.095 | 293,369.0 | -6.02% |
| Apr 24, 2025 | $1.34 | $1.26 | $0.08 | 280,186.0 | +3.91% |
Repare Therapeutics Inc Stock (RPTX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Repare Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RPTX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Repare Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Repare Therapeutics Inc Stock (RPTX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.48 | $1.25 | $0.23 | 3,880,558.0 | -3.65% |
| Apr, 2025 | $1.45 | $0.89 | $0.5595 | 10,210,470.0 | +38.96% |
| Mar, 2025 | $1.25 | $0.9821 | $0.2679 | 4,587,483.0 | -16.45% |
| Feb, 2025 | $1.41 | $1.06 | $0.35 | 3,426,491.0 | -3.28% |
| Jan, 2025 | $1.48 | $1.10 | $0.38 | 8,372,164.0 | -6.87% |
Repare Therapeutics Inc Stock (RPTX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.07 | $1.20 | $2.87 | 15,386,804.0 | -61.89% |
| Nov, 2024 | $4.05 | $2.75 | $1.30 | 2,688,898.0 | -2.09% |
| Oct, 2024 | $3.84 | $3.07 | $0.77 | 2,151,351.0 | -2.62% |
| Sep, 2024 | $3.72 | $2.71 | $1.01 | 2,492,949.0 | +18.21% |
| Aug, 2024 | $3.81 | $2.78 | $1.03 | 1,932,181.0 | -22.19% |
| Jul, 2024 | $4.29 | $3.09 | $1.20 | 2,745,729.0 | +13.33% |
| Jun, 2024 | $4.13 | $3.26 | $0.87 | 3,752,299.0 | -5.17% |
| May, 2024 | $3.96 | $3.03 | $0.93 | 9,391,560.0 | +12.26% |
| Apr, 2024 | $4.77 | $2.98 | $1.79 | 2,504,248.0 | -34.18% |
| Mar, 2024 | $7.45 | $4.35 | $3.10 | 1,887,588.0 | -32.23% |
| Feb, 2024 | $8.49 | $5.94 | $2.55 | 3,488,850.0 | +6.27% |
| Jan, 2024 | $7.67 | $5.72 | $1.95 | 3,995,857.0 | -10.41% |
Repare Therapeutics Inc Stock (RPTX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.82 | $4.92 | $2.90 | 5,401,090.0 | +41.75% |
| Nov, 2023 | $5.75 | $3.27 | $2.48 | 11,584,069.0 | +51.47% |
| Oct, 2023 | $12.16 | $3.08 | $9.08 | 6,933,626.0 | -71.85% |
| Sep, 2023 | $13.85 | $9.02 | $4.83 | 2,788,018.0 | +23.77% |
| Aug, 2023 | $10.93 | $8.02 | $2.91 | 2,046,381.0 | +6.09% |
| Jul, 2023 | $11.83 | $8.89 | $2.94 | 1,654,899.0 | -13.04% |
| Jun, 2023 | $13.67 | $10.16 | $3.51 | 2,566,242.0 | -0.28% |
| May, 2023 | $11.01 | $8.69 | $2.32 | 2,012,224.0 | +18.42% |
| Apr, 2023 | $10.09 | $8.53 | $1.56 | 1,875,906.0 | -8.94% |
| Mar, 2023 | $11.36 | $9.22 | $2.14 | 2,434,899.0 | -4.00% |
| Feb, 2023 | $13.69 | $9.85 | $3.84 | 3,014,682.0 | -17.07% |
| Jan, 2023 | $15.28 | $11.57 | $3.71 | 2,840,027.0 | -15.98% |
17.27%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):