5 DAY PERFORMANCE
+109.43%
1 MONTH PERFORMANCE
+14.08%
3 MONTH PERFORMANCE
-4.16%
6 MONTH PERFORMANCE
-5.32%
YEAR-TO-DATE PERFORMANCE
+1.41%
Rapport Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.44 | $10.01 (6.04%) | $10.35 | $9.23 | 298,369 | $2.08 B |
| 03/11/2025 | $8.27 | $8.96 (8.34%) | $9.26 | $8.06 | 283,633 | $1.86 B |
| 03/10/2025 | $8.40 | $8.27 (-1.55%) | $8.66 | $7.95 | 352,649 | $1.72 B |
| 03/07/2025 | $7.80 | $8.59 (10.13%) | $8.65 | $7.75 | 257,600 | $1.78 B |
| 03/06/2025 | $9.91 | $8.08 (-18.47%) | $10.34 | $7.40 | 486,301 | $281.64 M |
| 03/05/2025 | $10.02 | $10.47 (4.49%) | $10.69 | $9.70 | 294,339 | $364.94 M |
| 03/04/2025 | $6.63 | $9.99 (50.68%) | $10.85 | $6.43 | 1.24 M | $348.21 M |
| 03/03/2025 | $9.65 | $7.15 (-25.91%) | $9.88 | $7.13 | 428,700 | $249.22 M |
| 02/28/2025 | $10.73 | $10.03 (-6.52%) | $11.00 | $9.73 | 455,530 | $349.60 M |
| 02/27/2025 | $11.05 | $10.74 (-2.81%) | $11.49 | $10.52 | 194,000 | $374.35 M |
| 02/26/2025 | $11.71 | $11.04 (-5.72%) | $12.16 | $11.03 | 289,900 | $384.81 M |
| 02/25/2025 | $13.31 | $11.78 (-11.5%) | $13.66 | $11.43 | 293,700 | $410.60 M |
| 02/24/2025 | $12.85 | $13.24 (3.04%) | $13.38 | $12.33 | 355,533 | $461.49 M |
| 02/21/2025 | $13.21 | $12.68 (-4.01%) | $13.25 | $12.50 | 155,236 | $441.97 M |
| 02/20/2025 | $13.59 | $13.00 (-4.34%) | $14.13 | $12.93 | 100,800 | $453.13 M |
| 02/19/2025 | $13.78 | $13.67 (-0.8%) | $14.60 | $13.17 | 88,607 | $476.48 M |
| 02/18/2025 | $15.95 | $14.04 (-11.97%) | $16.04 | $14.00 | 83,400 | $489.38 M |
| 02/14/2025 | $15.92 | $15.90 (-0.13%) | $16.60 | $15.75 | 75,800 | $554.21 M |
| 02/13/2025 | $15.79 | $15.77 (-0.13%) | $16.85 | $15.43 | 79,100 | $549.68 M |
| 02/12/2025 | $15.24 | $16.13 (5.84%) | $16.43 | $15.12 | 110,201 | $562.23 M |
| 02/11/2025 | $16.15 | $15.74 (-2.54%) | $17.05 | $15.57 | 116,029 | $548.63 M |
| 02/10/2025 | $16.88 | $16.43 (-2.67%) | $16.88 | $15.68 | 58,300 | $572.68 M |
| 02/07/2025 | $16.67 | $16.13 (-3.24%) | $17.27 | $15.69 | 113,100 | $562.23 M |
| 02/06/2025 | $17.76 | $16.75 (-5.69%) | $18.06 | $16.66 | 69,615 | $583.84 M |
| 02/05/2025 | $17.90 | $17.55 (-1.96%) | $18.27 | $16.81 | 65,928 | $611.72 M |
| 02/04/2025 | $16.58 | $17.77 (7.18%) | $18.00 | $16.02 | 128,939 | $619.39 M |
| 02/03/2025 | $15.67 | $16.60 (5.93%) | $16.67 | $15.23 | 141,117 | $578.61 M |
| 01/31/2025 | $16.66 | $16.41 (-1.5%) | $17.39 | $16.31 | 129,718 | $571.99 M |
| 01/30/2025 | $15.81 | $16.65 (5.31%) | $17.06 | $15.35 | 86,830 | $580.35 M |
| 01/29/2025 | $14.30 | $15.63 (9.3%) | $15.70 | $14.05 | 92,700 | $544.80 M |
| 01/28/2025 | $13.61 | $14.43 (6.02%) | $14.66 | $13.13 | 64,609 | $502.97 M |
| 01/27/2025 | $13.70 | $13.77 (0.51%) | $14.18 | $13.10 | 67,000 | $479.97 M |
| 01/24/2025 | $14.16 | $13.90 (-1.84%) | $14.62 | $13.79 | 63,200 | $484.50 M |
| 01/23/2025 | $13.72 | $14.27 (4.01%) | $14.50 | $13.31 | 118,303 | $497.39 M |
| 01/22/2025 | $13.16 | $13.78 (4.71%) | $14.10 | $13.15 | 104,707 | $480.31 M |
| 01/21/2025 | $12.74 | $13.27 (4.16%) | $13.57 | $12.38 | 81,047 | $462.54 M |
| 01/17/2025 | $12.74 | $12.69 (-0.39%) | $13.52 | $12.52 | 83,800 | $442.32 M |
| 01/16/2025 | $13.19 | $12.51 (-5.16%) | $13.32 | $12.47 | 90,000 | $436.05 M |
| 01/15/2025 | $13.51 | $13.34 (-1.26%) | $14.25 | $12.93 | 73,400 | $464.98 M |
| 01/14/2025 | $13.77 | $12.69 (-7.84%) | $14.67 | $12.09 | 101,346 | $442.32 M |
| 01/13/2025 | $14.06 | $13.97 (-0.64%) | $14.80 | $12.98 | 141,904 | $486.94 M |
| 01/10/2025 | $16.48 | $14.81 (-10.13%) | $16.48 | $14.30 | 314,700 | $516.22 M |
| 01/08/2025 | $17.53 | $16.69 (-4.79%) | $17.53 | $16.34 | 45,706 | $581.75 M |
| 01/07/2025 | $18.00 | $17.79 (-1.17%) | $18.25 | $17.54 | 97,800 | $620.09 M |
| 01/06/2025 | $19.75 | $17.99 (-8.91%) | $19.75 | $17.99 | 61,200 | $627.06 M |
| 01/03/2025 | $18.62 | $19.48 (4.62%) | $19.61 | $18.15 | 108,700 | $678.99 M |
| 01/02/2025 | $18.04 | $18.39 (1.94%) | $18.88 | $17.80 | 86,922 | $641.00 M |
| 12/31/2024 | $18.70 | $17.74 (-5.13%) | $19.29 | $17.01 | 101,700 | $618.34 M |
| 12/30/2024 | $18.70 | $18.49 (-1.12%) | $19.15 | $18.03 | 80,836 | $644.49 M |
| 12/27/2024 | $19.25 | $19.03 (-1.14%) | $20.22 | $18.13 | 54,710 | $663.31 M |
| 12/26/2024 | $18.20 | $19.28 (5.93%) | $19.28 | $18.20 | 71,146 | $672.02 M |
| 12/24/2024 | $18.02 | $18.46 (2.44%) | $18.49 | $17.41 | 25,500 | $643.44 M |
| 12/23/2024 | $18.04 | $18.03 (-0.06%) | $18.22 | $17.08 | 47,200 | $628.45 M |
| 12/20/2024 | $17.57 | $18.07 (2.85%) | $19.09 | $17.52 | 527,600 | $629.85 M |
| 12/19/2024 | $18.78 | $17.86 (-4.9%) | $19.25 | $17.50 | 130,400 | $622.53 M |
| 12/18/2024 | $19.00 | $18.83 (-0.89%) | $20.25 | $18.44 | 135,824 | $656.34 M |
| 12/17/2024 | $18.41 | $19.07 (3.59%) | $19.86 | $18.29 | 110,000 | $664.70 M |
| 12/16/2024 | $18.54 | $18.56 (0.11%) | $19.98 | $18.14 | 114,600 | $646.93 M |
| 12/13/2024 | $18.88 | $18.77 (-0.58%) | $18.88 | $17.79 | 142,100 | $654.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
