NASDAQ:RPTX
Repare Therapeutics Inc. Stock Price (Quote)
$3.53
-0.0400 (-1.12%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.98 | $3.96 | Thursday, 16th May 2024 RPTX stock ended at $3.53. This is 1.12% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 4.14% from a day low at $3.48 to a day high of $3.62. |
90 days | $2.98 | $7.45 | |
52 weeks | $2.98 | $13.85 |
Date | Open | High | Low | Close | Volume |
Nov 15, 2023 | $4.22 | $5.58 | $4.06 | $5.29 | 2 377 421 |
Nov 14, 2023 | $3.93 | $4.17 | $3.79 | $4.08 | 261 331 |
Nov 13, 2023 | $3.87 | $3.94 | $3.58 | $3.74 | 148 178 |
Nov 10, 2023 | $3.67 | $3.89 | $3.43 | $3.84 | 211 522 |
Nov 09, 2023 | $4.02 | $4.03 | $3.60 | $3.67 | 292 530 |
Nov 08, 2023 | $4.40 | $4.40 | $4.01 | $4.11 | 278 662 |
Nov 07, 2023 | $4.41 | $4.48 | $4.11 | $4.20 | 421 592 |
Nov 06, 2023 | $4.16 | $4.63 | $4.01 | $4.37 | 787 524 |
Nov 03, 2023 | $3.75 | $4.07 | $3.62 | $3.81 | 368 730 |
Nov 02, 2023 | $3.51 | $3.67 | $3.27 | $3.62 | 531 684 |
Nov 01, 2023 | $3.40 | $3.70 | $3.40 | $3.49 | 595 050 |
Oct 31, 2023 | $3.22 | $3.51 | $3.09 | $3.40 | 998 045 |
Oct 30, 2023 | $3.35 | $3.56 | $3.19 | $3.22 | 242 112 |
Oct 27, 2023 | $3.55 | $3.72 | $3.29 | $3.30 | 268 734 |
Oct 26, 2023 | $3.83 | $3.97 | $3.49 | $3.50 | 255 028 |
Oct 25, 2023 | $3.93 | $3.98 | $3.65 | $3.71 | 365 110 |
Oct 24, 2023 | $3.98 | $4.43 | $3.98 | $3.99 | 507 781 |
Oct 23, 2023 | $4.30 | $4.45 | $3.95 | $3.95 | 201 398 |
Oct 20, 2023 | $4.54 | $4.74 | $4.32 | $4.35 | 262 994 |
Oct 19, 2023 | $4.91 | $4.91 | $4.49 | $4.52 | 150 475 |
Oct 18, 2023 | $5.07 | $5.10 | $4.78 | $4.86 | 142 927 |
Oct 17, 2023 | $5.02 | $5.56 | $4.89 | $5.14 | 284 898 |
Oct 16, 2023 | $5.32 | $5.53 | $5.07 | $5.09 | 422 614 |
Oct 13, 2023 | $5.57 | $5.67 | $5.14 | $5.28 | 402 418 |
Oct 12, 2023 | $6.67 | $6.67 | $5.57 | $5.60 | 547 671 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RPTX stock historical prices to predict future price movements?
Trend Analysis: Examine the RPTX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RPTX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.