Serie storiche RAPT Therapeutics
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
20 Mar 2025 | 1,20 | 0,05 | 4,35% | 1,12 | 1,21 | 1,12 | 1.384.378 |
19 Mar 2025 | 1,15 | 0,06 | 5,50% | 1,12 | 1,16 | 1,10 | 1.412.066 |
18 Mar 2025 | 1,09 | -0,03 | -2,68% | 1,11 | 1,12 | 1,08 | 608.865 |
17 Mar 2025 | 1,12 | -0,02 | -1,75% | 1,15 | 1,16 | 1,09 | 422.656 |
14 Mar 2025 | 1,14 | -0,03 | -2,56% | 1,20 | 1,2201 | 1,14 | 376.931 |
13 Mar 2025 | 1,17 | -0,08 | -6,40% | 1,25 | 1,265 | 1,16 | 436.169 |
12 Mar 2025 | 1,25 | 0,11 | 9,65% | 1,155 | 1,30 | 1,125 | 560.658 |
11 Mar 2025 | 1,14 | 0,07 | 6,54% | 1,0718 | 1,18 | 1,04 | 667.565 |
10 Mar 2025 | 1,07 | -0,06 | -5,31% | 1,15 | 1,15 | 1,06 | 712.034 |
08 Mar 2025 | 1,13 | 0,01 | 0,89% | 1,12 | 1,19 | 1,12 | 384.998 |
07 Mar 2025 | 1,12 | -0,01 | -0,88% | 1,11 | 1,20 | 1,10 | 336.237 |
06 Mar 2025 | 1,13 | 0,03 | 2,73% | 1,10 | 1,145 | 1,09 | 409.164 |
05 Mar 2025 | 1,10 | 0,05 | 4,76% | 1,04 | 1,135 | 1,02 | 706.115 |
04 Mar 2025 | 1,05 | -0,09 | -7,89% | 1,11 | 1,14 | 1,05 | 339.520 |
01 Mar 2025 | 1,14 | 0,05 | 4,59% | 1,09 | 1,14 | 1,07 | 326.402 |
28 Feb 2025 | 1,09 | -0,08 | -6,84% | 1,19 | 1,20 | 1,07 | 714.168 |
27 Feb 2025 | 1,17 | 0,02 | 1,74% | 1,14 | 1,19 | 1,10 | 490.513 |
26 Feb 2025 | 1,15 | -0,03 | -2,54% | 1,20 | 1,21 | 1,13 | 429.561 |
25 Feb 2025 | 1,18 | -0,07 | -5,60% | 1,25 | 1,28 | 1,18 | 370.221 |
22 Feb 2025 | 1,25 | -0,01 | -0,79% | 1,29 | 1,32 | 1,205 | 297.511 |
21 Feb 2025 | 1,26 | 0,05 | 4,13% | 1,2198 | 1,29 | 1,215 | 458.968 |
20 Feb 2025 | 1,21 | 0,02 | 1,68% | 1,18 | 1,255 | 1,1798 | 411.161 |
19 Feb 2025 | 1,19 | -0,01 | -0,83% | 1,267 | 1,28 | 1,18 | 310.397 |
15 Feb 2025 | 1,20 | 0,01 | 0,84% | 1,23 | 1,25 | 1,19 | 254.698 |
14 Feb 2025 | 1,19 | 0,03 | 2,59% | 1,16 | 1,21 | 1,15 | 283.664 |
13 Feb 2025 | 1,16 | -0,01 | -0,85% | 1,16 | 1,19 | 1,1225 | 261.204 |
12 Feb 2025 | 1,17 | 0,02 | 1,74% | 1,13 | 1,18 | 1,095 | 550.819 |
11 Feb 2025 | 1,15 | -0,01 | -0,86% | 1,15 | 1,16 | 1,10 | 486.672 |
08 Feb 2025 | 1,16 | -0,02 | -1,69% | 1,19 | 1,255 | 1,125 | 403.252 |
07 Feb 2025 | 1,18 | -0,03 | -2,48% | 1,19 | 1,22 | 1,13 | 365.734 |
06 Feb 2025 | 1,21 | 0,10 | 9,01% | 1,13 | 1,21 | 1,12 | 487.178 |
05 Feb 2025 | 1,11 | -0,03 | -2,63% | 1,15 | 1,16 | 1,07 | 760.499 |
04 Feb 2025 | 1,14 | -0,01 | -0,44% | 1,11 | 1,195 | 1,11 | 680.243 |
01 Feb 2025 | 1,145 | 0,01 | 0,44% | 1,17 | 1,17 | 1,1225 | 420.861 |
31 Gen 2025 | 1,14 | -0,03 | -2,56% | 1,21 | 1,22 | 1,11 | 682.998 |
30 Gen 2025 | 1,17 | -0,01 | -0,85% | 1,18 | 1,20 | 1,135 | 2.691.595 |
29 Gen 2025 | 1,18 | 0,02 | 1,72% | 1,17 | 1,19 | 1,115 | 640.382 |
28 Gen 2025 | 1,16 | -0,02 | -1,69% | 1,15 | 1,23 | 1,14 | 949.639 |
25 Gen 2025 | 1,18 | -0,04 | -3,28% | 1,19 | 1,245 | 1,15 | 969.819 |
24 Gen 2025 | 1,22 | 0,00 | 0,00% | 1,22 | 1,22 | 1,22 | 0 |
23 Gen 2025 | 1,22 | 0,03 | 2,52% | 1,20 | 1,28 | 1,17 | 702.386 |
22 Gen 2025 | 1,19 | -0,01 | -0,83% | 1,23 | 1,27 | 1,18 | 855.390 |
18 Gen 2025 | 1,20 | 0,01 | 0,84% | 1,20 | 1,26 | 1,13 | 884.753 |
17 Gen 2025 | 1,19 | -0,01 | -0,83% | 1,18 | 1,2196 | 1,13 | 1.035.771 |
16 Gen 2025 | 1,20 | 0,10 | 9,09% | 1,13 | 1,285 | 1,13 | 1.563.242 |
15 Gen 2025 | 1,10 | -0,11 | -9,09% | 1,22 | 1,25 | 1,065 | 1.311.592 |
14 Gen 2025 | 1,21 | -0,11 | -8,33% | 1,30 | 1,31 | 1,155 | 2.473.073 |
11 Gen 2025 | 1,32 | -0,13 | -8,97% | 1,395 | 1,44 | 1,27 | 2.327.291 |
09 Gen 2025 | 1,45 | -0,15 | -9,38% | 1,57 | 1,57 | 1,41 | 872.491 |
08 Gen 2025 | 1,60 | -0,12 | -6,98% | 1,67 | 1,72 | 1,54 | 1.175.869 |
07 Gen 2025 | 1,72 | 0,05 | 2,99% | 1,6986 | 1,73 | 1,60 | 1.167.238 |
04 Gen 2025 | 1,67 | 0,04 | 2,45% | 1,67 | 1,779 | 1,615 | 1.103.236 |
03 Gen 2025 | 1,63 | 0,05 | 3,16% | 1,59 | 1,785 | 1,55 | 1.948.394 |
01 Gen 2025 | 1,58 | -0,04 | -2,47% | 1,65 | 1,73 | 1,56 | 2.747.169 |
31 Dic 2024 | 1,62 | -0,07 | -4,14% | 1,705 | 1,76 | 1,55 | 2.056.668 |
28 Dic 2024 | 1,69 | -0,12 | -6,63% | 1,91 | 1,94 | 1,69 | 3.400.773 |
27 Dic 2024 | 1,81 | 0,08 | 4,62% | 1,95 | 2,09 | 1,72 | 9.752.481 |
24 Dic 2024 | 1,73 | -0,01 | -0,57% | 1,61 | 1,81 | 1,55 | 5.293.991 |
24 Dic 2024 | 1,74 | 0,91 | 110,81% | 1,53 | 2,32 | 1,46 | 140.051.368 |