RAPP | RAPPORT THERA | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

RAPPORT THERA (RAPP)

NASDAQ

$43.53-$0.09 (-0.21%)

Price as of Sep 11, 2026 7:30 PM EDT

$2.1B
Market Cap
83.59%
1-Year Change
Biotechnology
Industry

1 Month
-10.65%

Low Price$43.46

High Price$52.50
3 Months
+23.89%

Low Price$36.87

High Price$52.50
1 Year
+83.59%

Low Price$23.76

High Price$52.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	44.21	44.30	43.01	43.62	+0.37%	251,788
09/10/2026	43.35	44.00	42.65	43.46	-0.97%	319,264
09/09/2026	45.17	45.42	43.13	43.89	-4.78%	437,739
09/08/2026	45.01	47.00	44.67	46.09	+0.70%	489,383
09/04/2026	47.63	48.00	45.52	45.77	-3.95%	279,884
09/03/2026	48.85	49.14	47.08	47.65	-2.14%	276,962
09/02/2026	48.50	50.34	47.73	48.69	+0.27%	294,754
09/01/2026	48.17	49.38	47.90	48.56	-0.23%	148,596
08/31/2026	48.72	49.33	47.51	48.67	-0.21%	219,602
08/28/2026	50.15	50.68	48.37	48.77	-4.05%	332,731
08/27/2026	51.88	52.93	50.60	50.83	-3.18%	382,834
08/26/2026	50.95	52.83	50.01	52.50	+2.60%	275,271
08/25/2026	49.88	51.38	49.00	51.17	+3.73%	324,500
08/24/2026	48.16	50.34	47.44	49.33	+2.26%	365,422
08/21/2026	48.36	48.50	47.48	48.24	+0.82%	140,870
08/20/2026	48.58	48.78	47.00	47.85	-2.49%	323,723
08/19/2026	49.58	49.90	48.62	49.07	+0.12%	230,935
08/18/2026	47.81	49.37	47.73	49.01	+1.22%	214,732
08/17/2026	47.42	49.03	47.26	48.42	+2.11%	203,968
08/14/2026	47.00	47.64	46.37	47.42	+0.13%	159,831
08/13/2026	48.41	48.48	46.96	47.36	-0.78%	242,095
08/12/2026	49.00	49.50	46.76	47.73	-2.23%	316,898
08/11/2026	47.16	48.94	46.35	48.82	+3.92%	425,321
08/10/2026	45.60	47.17	45.30	46.98	+3.28%	265,838
08/07/2026	47.00	48.00	44.91	45.49	-1.86%	246,056
08/06/2026	42.99	46.72	42.85	46.35	+9.21%	408,370
08/05/2026	41.43	42.77	40.69	42.44	+0.57%	210,108
08/05/2026	-$1.19 Earnings
08/04/2026	41.27	42.57	40.75	42.20	+3.46%	398,035
08/03/2026	40.78	42.10	39.75	40.79	-0.46%	315,229
07/31/2026	42.88	42.88	40.64	40.98	-4.21%	240,878
07/30/2026	41.69	42.88	41.29	42.78	+4.49%	216,872
07/29/2026	42.33	42.66	40.73	40.94	-2.43%	323,967
07/28/2026	43.27	44.28	40.89	41.96	-0.39%	353,981
07/27/2026	40.81	43.02	40.81	42.13	+3.55%	312,697
07/24/2026	41.61	41.81	40.25	40.68	-1.69%	269,624
07/23/2026	40.53	41.74	40.00	41.38	+0.12%	228,619
07/22/2026	41.86	43.00	41.04	41.33	-2.89%	243,690
07/21/2026	39.93	43.29	39.93	42.56	+5.84%	259,983
07/20/2026	42.77	44.28	40.18	40.21	-5.65%	365,747
07/17/2026	39.28	42.72	39.28	42.62	+6.20%	470,124
07/16/2026	39.81	40.57	38.62	40.13	+0.50%	350,671
07/15/2026	40.99	41.53	39.87	39.93	-3.69%	255,669
07/14/2026	40.43	42.24	39.40	41.46	+2.14%	402,568
07/13/2026	41.12	42.66	39.62	40.59	-2.78%	364,526
07/10/2026	42.06	42.06	38.88	41.75	-0.71%	435,595
07/09/2026	42.33	43.63	41.03	42.05	+0.14%	312,129
07/08/2026	39.65	43.00	38.48	41.99	+5.72%	981,829
07/07/2026	39.16	42.86	38.50	39.72	+2.98%	860,342
07/06/2026	39.09	39.90	38.50	38.57	-1.03%	266,978
07/02/2026	39.35	40.74	38.80	38.97	-1.07%	254,369
07/01/2026	41.40	42.00	39.26	39.39	-5.47%	303,922
06/30/2026	40.40	43.76	40.00	41.67	+3.17%	556,124
06/29/2026	40.06	40.91	39.37	40.39	+0.82%	436,134
06/26/2026	39.05	41.26	38.33	40.06	+2.96%	1,618,925
06/25/2026	40.00	41.70	38.64	38.91	-2.72%	410,216
06/24/2026	39.52	41.86	39.50	40.00	+2.88%	657,573
06/23/2026	37.83	39.45	37.08	38.88	+1.81%	206,199
06/22/2026	37.57	39.03	37.31	38.19	+2.28%	255,445
06/18/2026	37.75	38.13	36.46	37.34	+1.27%	355,436
06/17/2026	38.74	39.01	36.59	36.87	-4.21%	273,472
06/16/2026	38.44	38.65	36.76	38.49	+0.60%	157,086
06/15/2026	38.94	39.98	37.40	38.26	-0.36%	317,189
06/12/2026	35.62	39.17	35.61	38.40	+9.06%	255,653
06/11/2026	35.18	36.22	33.51	35.21	0.00%	1,063,296
06/10/2026	35.84	37.19	34.73	35.21	-1.76%	344,562
06/09/2026	37.31	38.46	34.55	35.84	-2.29%	256,709
06/08/2026	36.76	36.95	35.72	36.68	+1.61%	151,244
06/05/2026	37.15	37.31	35.81	36.10	-3.71%	181,278
06/04/2026	36.98	38.18	36.71	37.49	+1.32%	204,014
06/03/2026	35.40	37.35	35.01	37.00	+6.02%	198,596
06/02/2026	36.32	36.57	34.44	34.90	-5.96%	309,431
06/01/2026	39.27	39.27	36.75	37.11	-6.05%	256,417
05/29/2026	39.06	39.69	38.14	39.50	+0.03%	345,606
05/28/2026	39.39	39.70	38.72	39.49	-0.05%	187,740
05/27/2026	39.80	40.72	39.18	39.51	-0.50%	270,246
05/26/2026	38.35	40.40	37.67	39.71	+5.28%	438,121
05/22/2026	36.89	37.89	36.38	37.72	+2.78%	174,249
05/21/2026	35.68	36.77	35.37	36.70	+2.74%	321,008
05/20/2026	34.58	35.80	33.85	35.72	+3.93%	260,068
05/19/2026	35.47	35.79	33.81	34.37	-2.30%	307,006
05/18/2026	37.35	38.03	34.60	35.18	-5.10%	275,474
05/15/2026	37.32	39.35	36.63	37.07	-2.32%	230,888
05/14/2026	38.04	38.66	36.38	37.95	-0.34%	207,853
05/13/2026	37.49	38.30	36.31	38.08	+2.26%	302,459
05/12/2026	38.02	38.46	36.29	37.24	-3.10%	300,981
05/11/2026	38.19	40.70	37.82	38.43	+1.03%	548,106
05/08/2026	39.97	40.80	37.11	38.04	-4.73%	373,536
05/07/2026	37.52	40.60	36.36	39.93	+7.74%	997,414
05/07/2026	-$0.42 Earnings
05/06/2026	35.68	37.41	34.75	37.06	+4.13%	213,297
05/05/2026	35.88	36.65	34.85	35.59	+0.17%	164,334
05/04/2026	33.89	35.80	33.83	35.53	+4.84%	333,663
05/01/2026	33.33	34.79	32.84	33.89	+2.29%	225,490
04/30/2026	33.00	33.65	32.41	33.13	+0.39%	347,895
04/29/2026	33.29	33.71	32.81	33.00	-2.19%	229,970
04/28/2026	35.40	35.88	33.31	33.74	-4.69%	260,622
04/27/2026	36.99	37.75	34.94	35.40	-3.17%	246,809
04/24/2026	36.59	37.01	35.64	36.56	+0.55%	230,307
04/23/2026	36.78	37.10	35.67	36.36	-1.14%	314,759