5 DAY PERFORMANCE
+15.97%
1 MONTH PERFORMANCE
+20.00%
3 MONTH PERFORMANCE
-65.24%
6 MONTH PERFORMANCE
-54.00%
YEAR-TO-DATE PERFORMANCE
+5.34%
1 YEAR PERFORMANCE
-73.71%
Repare Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.13 | $1.13 (0%) | $1.19 | $1.12 | 274,490 | $48.18 M |
| 03/11/2025 | $1.13 | $1.15 (1.77%) | $1.25 | $1.12 | 351,103 | $48.82 M |
| 03/10/2025 | $1.19 | $1.14 (-4.2%) | $1.20 | $1.14 | 327,419 | $48.40 M |
| 03/07/2025 | $1.16 | $1.19 (2.59%) | $1.22 | $1.16 | 99,845 | $50.52 M |
| 03/06/2025 | $1.21 | $1.19 (-1.65%) | $1.25 | $1.18 | 197,091 | $50.52 M |
| 03/05/2025 | $1.19 | $1.21 (1.68%) | $1.23 | $1.16 | 156,000 | $51.37 M |
| 03/04/2025 | $1.14 | $1.17 (2.63%) | $1.24 | $1.14 | 154,639 | $49.67 M |
| 03/03/2025 | $1.17 | $1.16 (-0.85%) | $1.23 | $1.13 | 254,007 | $49.25 M |
| 02/28/2025 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.15 | 103,625 | $50.05 M |
| 02/27/2025 | $1.31 | $1.20 (-8.4%) | $1.31 | $1.06 | 349,943 | $50.89 M |
| 02/26/2025 | $1.30 | $1.25 (-3.85%) | $1.33 | $1.24 | 106,300 | $53.07 M |
| 02/25/2025 | $1.28 | $1.29 (0.78%) | $1.31 | $1.23 | 126,144 | $54.76 M |
| 02/24/2025 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.25 | 91,300 | $53.49 M |
| 02/21/2025 | $1.32 | $1.29 (-2.27%) | $1.41 | $1.27 | 138,500 | $54.76 M |
| 02/20/2025 | $1.30 | $1.32 (1.54%) | $1.33 | $1.28 | 92,472 | $56.04 M |
| 02/19/2025 | $1.27 | $1.32 (3.94%) | $1.34 | $1.26 | 127,532 | $56.04 M |
| 02/18/2025 | $1.27 | $1.28 (0.79%) | $1.37 | $1.25 | 277,625 | $54.34 M |
| 02/14/2025 | $1.20 | $1.27 (5.83%) | $1.31 | $1.20 | 241,128 | $53.91 M |
| 02/13/2025 | $1.14 | $1.20 (5.26%) | $1.22 | $1.14 | 158,500 | $50.94 M |
| 02/12/2025 | $1.15 | $1.15 (0%) | $1.19 | $1.13 | 186,108 | $48.82 M |
| 02/11/2025 | $1.18 | $1.18 (0%) | $1.19 | $1.17 | 48,700 | $50.09 M |
| 02/10/2025 | $1.22 | $1.20 (-1.64%) | $1.27 | $1.18 | 163,525 | $50.94 M |
| 02/07/2025 | $1.25 | $1.20 (-4%) | $1.31 | $1.17 | 259,000 | $50.94 M |
| 02/06/2025 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.24 | 125,100 | $53.07 M |
| 02/05/2025 | $1.19 | $1.32 (10.92%) | $1.32 | $1.17 | 532,934 | $56.04 M |
| 02/04/2025 | $1.23 | $1.19 (-3.25%) | $1.24 | $1.17 | 137,309 | $50.52 M |
| 02/03/2025 | $1.20 | $1.22 (1.67%) | $1.24 | $1.18 | 200,011 | $51.79 M |
| 01/31/2025 | $1.22 | $1.22 (0%) | $1.27 | $1.19 | 310,739 | $51.79 M |
| 01/30/2025 | $1.15 | $1.19 (3.48%) | $1.22 | $1.15 | 227,821 | $50.52 M |
| 01/29/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.10 | 334,600 | $48.82 M |
| 01/28/2025 | $1.15 | $1.15 (0%) | $1.17 | $1.11 | 287,200 | $48.82 M |
| 01/27/2025 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.11 | 569,300 | $48.82 M |
| 01/24/2025 | $1.20 | $1.22 (1.67%) | $1.27 | $1.20 | 239,823 | $51.79 M |
| 01/23/2025 | $1.20 | $1.22 (1.67%) | $1.22 | $1.16 | 293,005 | $51.79 M |
| 01/22/2025 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.20 | 292,000 | $51.37 M |
| 01/21/2025 | $1.31 | $1.24 (-5.34%) | $1.31 | $1.22 | 356,622 | $52.64 M |
| 01/17/2025 | $1.28 | $1.28 (0%) | $1.29 | $1.26 | 236,517 | $54.34 M |
| 01/16/2025 | $1.29 | $1.28 (-0.78%) | $1.32 | $1.24 | 235,988 | $54.34 M |
| 01/15/2025 | $1.30 | $1.28 (-1.54%) | $1.36 | $1.28 | 247,400 | $54.34 M |
| 01/14/2025 | $1.33 | $1.27 (-4.51%) | $1.35 | $1.26 | 174,400 | $53.91 M |
| 01/13/2025 | $1.38 | $1.31 (-5.07%) | $1.44 | $1.29 | 745,600 | $55.61 M |
| 01/10/2025 | $1.25 | $1.38 (10.4%) | $1.42 | $1.23 | 1.31 M | $58.58 M |
| 01/08/2025 | $1.36 | $1.28 (-5.88%) | $1.39 | $1.25 | 548,800 | $54.34 M |
| 01/07/2025 | $1.42 | $1.38 (-2.82%) | $1.48 | $1.33 | 363,200 | $58.58 M |
| 01/06/2025 | $1.39 | $1.38 (-0.72%) | $1.48 | $1.37 | 558,100 | $58.58 M |
| 01/03/2025 | $1.32 | $1.39 (5.3%) | $1.41 | $1.31 | 665,700 | $59.01 M |
| 01/02/2025 | $1.32 | $1.32 (0%) | $1.38 | $1.30 | 462,406 | $56.04 M |
| 12/31/2024 | $1.27 | $1.31 (3.15%) | $1.34 | $1.25 | 920,039 | $55.61 M |
| 12/30/2024 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.20 | 698,608 | $53.07 M |
| 12/27/2024 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.25 | 505,818 | $54.76 M |
| 12/26/2024 | $1.36 | $1.32 (-2.94%) | $1.37 | $1.29 | 431,700 | $56.04 M |
| 12/24/2024 | $1.30 | $1.35 (3.85%) | $1.36 | $1.29 | 235,842 | $57.31 M |
| 12/23/2024 | $1.34 | $1.35 (0.75%) | $1.38 | $1.26 | 423,541 | $57.31 M |
| 12/20/2024 | $1.32 | $1.32 (0%) | $1.45 | $1.30 | 1.09 M | $56.04 M |
| 12/19/2024 | $1.30 | $1.32 (1.54%) | $1.38 | $1.26 | 605,700 | $56.04 M |
| 12/18/2024 | $1.47 | $1.26 (-14.29%) | $1.53 | $1.23 | 1.21 M | $53.49 M |
| 12/17/2024 | $1.55 | $1.46 (-5.81%) | $1.59 | $1.45 | 726,600 | $61.98 M |
| 12/16/2024 | $1.82 | $1.60 (-12.09%) | $1.83 | $1.55 | 1.06 M | $67.92 M |
| 12/13/2024 | $2.31 | $1.77 (-23.38%) | $2.40 | $1.66 | 4.70 M | $75.14 M |
| 12/12/2024 | $3.74 | $3.97 (6.15%) | $4.00 | $3.45 | 1.62 M | $168.54 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.
