Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Repare Therapeutics Inc (NQ: RPTX )

3.550 +0.020 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 3.560 3.660 3.445 3.550 219,380 +0.02(+0.57%)
May 16, 2024 3.570 3.619 3.470 3.530 114,354 -0.04(-1.12%)
May 15, 2024 3.750 3.800 3.500 3.570 182,938 -0.12(-3.25%)
May 14, 2024 3.710 3.880 3.690 3.690 254,879 -0.01(-0.27%)
May 13, 2024 3.560 3.890 3.550 3.700 301,630 +0.20(+5.71%)
May 10, 2024 3.660 3.745 3.500 3.500 289,644 -0.14(-3.85%)
May 09, 2024 3.750 3.949 3.520 3.640 724,875 -0.15(-3.96%)
May 08, 2024 3.880 3.960 3.560 3.790 4,588,049 +0.51(+15.55%)
May 07, 2024 3.390 3.460 3.260 3.280 69,213 -0.12(-3.53%)
May 06, 2024 3.450 3.590 3.390 3.400 118,440 -0.05(-1.45%)
May 03, 2024 3.480 3.740 3.445 3.450 173,798 +0.10(+2.99%)
May 02, 2024 3.330 3.570 3.300 3.350 131,797 +0.05(+1.52%)
May 01, 2024 3.090 3.500 3.090 3.300 203,900 +0.20(+6.45%)
Apr 30, 2024 3.220 3.220 3.060 3.100 166,417 -0.10(-3.13%)
Apr 29, 2024 3.260 3.300 3.150 3.200 102,322 +0.00(+0.00%)
Apr 26, 2024 3.180 3.240 3.110 3.200 71,408 +0.05(+1.59%)
Apr 25, 2024 3.260 3.260 3.114 3.150 82,157 -0.15(-4.55%)
Apr 24, 2024 3.370 3.420 3.260 3.300 73,015 -0.06(-1.79%)
Apr 23, 2024 3.240 3.430 3.240 3.360 175,626 +0.10(+3.07%)
Apr 22, 2024 3.160 3.400 3.090 3.260 109,321 +0.11(+3.49%)
Apr 19, 2024 3.020 3.280 2.980 3.150 219,182 +0.13(+4.30%)
Apr 18, 2024 3.190 3.250 3.000 3.020 140,289 -0.19(-5.92%)
Apr 17, 2024 3.370 3.370 3.160 3.210 79,291 -0.13(-3.89%)
Apr 16, 2024 3.470 3.470 3.240 3.340 85,215 -0.13(-3.75%)
Apr 15, 2024 3.650 3.710 3.350 3.470 89,849 -0.18(-4.93%)
Apr 12, 2024 3.880 3.980 3.610 3.650 94,321 -0.25(-6.41%)
Apr 11, 2024 3.970 4.000 3.810 3.900 87,496 -0.04(-1.02%)
Apr 10, 2024 3.900 4.050 3.690 3.940 151,263 +0.00(+0.00%)
Apr 09, 2024 4.030 4.140 3.910 3.940 56,281 -0.10(-2.48%)
Apr 08, 2024 4.000 4.140 3.930 4.040 62,682 +0.06(+1.51%)
Apr 05, 2024 3.890 4.120 3.815 3.980 97,170 +0.08(+2.05%)
Apr 04, 2024 4.100 4.200 3.820 3.900 117,777 -0.21(-5.11%)
Apr 03, 2024 4.370 4.415 3.990 4.110 167,048 -0.24(-5.52%)
Apr 02, 2024 4.590 4.650 4.261 4.350 109,566 -0.35(-7.45%)
Apr 01, 2024 4.700 4.770 4.510 4.700 182,312 -0.01(-0.21%)
Mar 28, 2024 4.630 4.880 4.350 4.710 247,681 +0.04(+0.86%)
Mar 27, 2024 4.600 4.770 4.510 4.670 116,847 +0.14(+3.09%)
Mar 26, 2024 4.800 4.900 4.515 4.530 129,317 -0.23(-4.83%)
Mar 25, 2024 5.030 5.030 4.710 4.760 59,621 -0.13(-2.66%)
Mar 22, 2024 5.190 5.375 4.790 4.890 72,834 -0.31(-5.96%)
Mar 21, 2024 5.270 5.520 5.190 5.200 53,609 -0.07(-1.33%)
Mar 20, 2024 5.250 5.360 4.990 5.270 73,778 +0.03(+0.57%)
Mar 19, 2024 5.170 5.480 5.150 5.240 64,455 +0.07(+1.35%)
Mar 18, 2024 5.280 5.330 5.110 5.170 45,782 -0.12(-2.27%)
Mar 15, 2024 5.260 5.660 5.260 5.290 122,669 +0.07(+1.34%)
Mar 14, 2024 5.360 5.360 5.080 5.220 58,795 -0.18(-3.33%)
Mar 13, 2024 5.260 5.560 5.190 5.400 40,322 +0.15(+2.86%)
Mar 12, 2024 5.320 5.420 5.080 5.250 61,636 -0.13(-2.42%)
Mar 11, 2024 5.980 6.030 5.310 5.380 74,849 -0.47(-8.03%)
Mar 08, 2024 6.080 6.080 5.580 5.850 140,305 -0.15(-2.50%)
Mar 07, 2024 6.060 6.330 5.860 6.000 119,717 -0.04(-0.66%)
Mar 06, 2024 6.730 6.730 5.990 6.040 122,637 -0.55(-8.35%)
Mar 05, 2024 6.620 6.910 6.450 6.590 96,392 -0.03(-0.45%)
Mar 04, 2024 7.280 7.280 6.600 6.620 70,853 -0.58(-8.06%)
Mar 01, 2024 6.990 7.450 6.950 7.200 115,743 +0.25(+3.60%)
Feb 29, 2024 6.860 7.259 6.760 6.950 128,426 +0.35(+5.30%)
Feb 28, 2024 6.480 6.760 6.380 6.600 121,037 -0.06(-0.90%)
Feb 27, 2024 6.660 6.965 6.510 6.660 121,521 +0.04(+0.60%)
Feb 26, 2024 6.420 6.750 6.375 6.620 126,664 +0.28(+4.42%)
Feb 23, 2024 6.320 6.390 6.130 6.340 66,976 +0.08(+1.28%)
Feb 22, 2024 6.270 6.540 6.120 6.260 99,124 +0.11(+1.79%)
Feb 21, 2024 6.250 6.340 5.940 6.150 85,634 -0.13(-2.07%)
Feb 20, 2024 6.510 6.755 6.256 6.280 78,679 -0.35(-5.28%)
Feb 16, 2024 6.830 6.915 6.260 6.630 169,854 -0.32(-4.60%)
Feb 15, 2024 7.000 7.290 6.910 6.950 92,425 +0.14(+2.06%)
Feb 14, 2024 7.300 7.490 6.730 6.810 189,825 -0.29(-4.08%)
Feb 13, 2024 7.580 7.760 7.065 7.100 481,356 -1.31(-15.58%)
Feb 12, 2024 7.730 8.490 7.730 8.410 707,095 +0.68(+8.80%)
Feb 09, 2024 8.070 8.120 7.570 7.730 124,931 -0.24(-3.01%)
Feb 08, 2024 8.060 8.150 7.720 7.970 107,056 +0.14(+1.79%)
Feb 07, 2024 8.000 8.097 7.510 7.830 151,512 -0.16(-2.00%)
Feb 06, 2024 7.630 8.440 7.630 7.990 176,455 +0.46(+6.11%)
Feb 05, 2024 7.120 7.650 7.117 7.530 95,399 +0.31(+4.29%)
Feb 02, 2024 6.910 7.390 6.610 7.220 159,425 +0.15(+2.12%)
Feb 01, 2024 6.550 7.230 6.240 7.070 208,233 +0.53(+8.10%)
Jan 31, 2024 6.380 6.840 6.380 6.540 141,587 +0.12(+1.87%)
Jan 30, 2024 6.780 6.780 6.270 6.420 342,961 -0.32(-4.75%)
Jan 29, 2024 6.540 6.880 6.060 6.740 144,666 +0.22(+3.37%)
Jan 26, 2024 6.850 7.000 6.451 6.520 117,552 -0.25(-3.69%)
Jan 25, 2024 6.380 6.840 6.300 6.770 94,690 +0.44(+6.95%)
Jan 24, 2024 6.420 6.650 6.300 6.330 80,970 +0.03(+0.48%)
Jan 23, 2024 6.430 6.570 6.170 6.300 93,722 -0.01(-0.16%)
Jan 22, 2024 6.180 6.490 6.140 6.310 86,640 +0.17(+2.77%)
Jan 19, 2024 6.160 6.280 5.910 6.140 75,031 +0.02(+0.33%)
Jan 18, 2024 6.180 6.330 5.830 6.120 79,583 -0.02(-0.33%)
Jan 17, 2024 6.210 6.380 5.930 6.140 144,181 -0.26(-4.06%)
Jan 16, 2024 6.560 6.550 5.720 6.400 131,156 -0.14(-2.14%)
Jan 12, 2024 7.020 7.140 6.400 6.540 170,663 -0.44(-6.30%)
Jan 11, 2024 7.560 7.560 6.900 6.980 856,887 -0.48(-6.43%)
Jan 10, 2024 7.310 7.490 6.920 7.460 355,214 +0.17(+2.33%)
Jan 09, 2024 7.170 7.470 6.980 7.290 217,878 +0.00(+0.00%)
Jan 08, 2024 6.770 7.320 6.550 7.290 129,554 +0.56(+8.32%)
Jan 05, 2024 7.010 7.040 6.620 6.730 107,512 -0.37(-5.21%)
Jan 04, 2024 6.920 7.240 6.690 7.100 123,765 +0.09(+1.28%)
Jan 03, 2024 7.250 7.295 6.520 7.010 297,345 -0.28(-3.84%)
Jan 02, 2024 7.300 7.670 7.100 7.290 205,822 -0.01(-0.14%)
Dec 29, 2023 7.700 7.700 7.010 7.300 273,585 -0.36(-4.70%)
Dec 28, 2023 6.820 7.820 6.820 7.660 236,379 +0.67(+9.59%)
Dec 27, 2023 7.570 7.690 6.920 6.990 205,902 -0.35(-4.77%)
Dec 26, 2023 6.610 7.340 6.610 7.340 157,419 +0.49(+7.15%)
Dec 22, 2023 6.680 7.000 6.680 6.850 227,569 +0.30(+4.58%)
Dec 21, 2023 6.540 6.791 6.383 6.550 101,722 +0.06(+0.92%)
Dec 20, 2023 6.720 7.020 6.450 6.490 121,585 -0.17(-2.63%)
Dec 19, 2023 6.380 7.000 6.380 6.665 328,576 +0.22(+3.49%)
Dec 18, 2023 6.640 6.900 6.400 6.440 161,159 -0.31(-4.59%)
Dec 15, 2023 6.630 6.780 6.110 6.750 733,041 +0.28(+4.33%)
Dec 14, 2023 6.710 7.180 6.435 6.470 196,069 -0.09(-1.37%)
Dec 13, 2023 6.300 6.580 5.850 6.560 200,324 +0.32(+5.13%)
Dec 12, 2023 6.390 6.510 5.930 6.240 322,092 -0.21(-3.26%)
Dec 11, 2023 6.320 6.580 6.040 6.450 530,354 +0.10(+1.57%)
Dec 08, 2023 5.710 6.530 5.480 6.350 342,621 +0.60(+10.43%)
Dec 07, 2023 5.670 6.000 5.530 5.750 234,301 +0.07(+1.23%)
Dec 06, 2023 5.390 5.740 5.250 5.680 307,572 +0.34(+6.37%)
Dec 05, 2023 5.330 5.460 5.030 5.340 279,226 +0.05(+0.95%)
Dec 04, 2023 5.220 5.590 5.160 5.290 277,178 -0.03(-0.56%)
Dec 01, 2023 5.150 5.370 4.920 5.320 167,692 +0.17(+3.30%)
Nov 30, 2023 5.320 5.610 5.110 5.150 792,515 -0.12(-2.28%)
Nov 29, 2023 4.990 5.340 4.940 5.270 369,772 +0.30(+6.04%)
Nov 28, 2023 4.810 5.030 4.620 4.970 193,867 +0.15(+3.11%)
Nov 27, 2023 5.070 5.070 4.740 4.820 139,248 -0.23(-4.55%)
Nov 24, 2023 4.900 5.130 4.800 5.050 112,671 +0.17(+3.48%)
Nov 22, 2023 4.820 4.990 4.690 4.880 225,446 +0.12(+2.52%)
Nov 21, 2023 5.040 5.085 4.720 4.760 383,440 -0.38(-7.39%)
Nov 20, 2023 5.490 5.752 4.930 5.140 682,359 +0.12(+2.39%)
Nov 17, 2023 5.690 5.690 4.960 5.020 613,929 -0.54(-9.71%)
Nov 16, 2023 5.210 5.630 4.830 5.560 989,314 +0.27(+5.10%)
Nov 15, 2023 4.220 5.580 4.060 5.290 2,382,370 +1.21(+29.66%)
Nov 14, 2023 3.930 4.170 3.790 4.080 263,015 +0.34(+9.09%)
Nov 13, 2023 3.870 3.940 3.580 3.740 148,363 -0.10(-2.60%)
Nov 10, 2023 3.670 3.890 3.430 3.840 211,605 +0.17(+4.77%)
Nov 09, 2023 4.020 4.030 3.595 3.665 292,715 -0.45(-10.83%)
Nov 08, 2023 4.400 4.400 4.010 4.110 278,789 -0.09(-2.14%)
Nov 07, 2023 4.410 4.480 4.110 4.200 421,764 -0.17(-3.89%)
Nov 06, 2023 4.160 4.630 4.010 4.370 789,822 +0.56(+14.70%)
Nov 03, 2023 3.750 4.070 3.620 3.810 384,665 +0.19(+5.25%)
Nov 02, 2023 3.510 3.670 3.270 3.620 1,339,069 +0.13(+3.72%)
Nov 01, 2023 3.400 3.700 3.400 3.490 595,088 +0.09(+2.65%)
Oct 31, 2023 3.220 3.509 3.080 3.400 998,828 +0.18(+5.59%)
Oct 30, 2023 3.350 3.560 3.190 3.220 242,920 -0.08(-2.42%)
Oct 27, 2023 3.550 3.720 3.290 3.300 269,536 -0.20(-5.71%)
Oct 26, 2023 3.830 3.970 3.490 3.500 256,293 -0.21(-5.66%)
Oct 25, 2023 3.930 3.980 3.650 3.710 380,082 -0.28(-7.02%)
Oct 24, 2023 3.980 4.430 3.970 3.990 509,033 +0.04(+1.01%)
Oct 23, 2023 4.300 4.450 3.950 3.950 203,570 -0.39(-9.09%)
Oct 20, 2023 4.540 4.740 4.320 4.345 264,269 -0.17(-3.87%)
Oct 19, 2023 4.910 4.910 4.490 4.520 155,016 -0.34(-7.00%)
Oct 18, 2023 5.070 5.100 4.780 4.860 151,239 -0.28(-5.45%)
Oct 17, 2023 5.020 5.560 4.890 5.140 286,349 +0.05(+0.98%)
Oct 16, 2023 5.320 5.530 5.070 5.090 423,907 -0.19(-3.60%)
Oct 13, 2023 5.570 5.700 5.110 5.280 402,926 -0.32(-5.71%)
Oct 12, 2023 6.670 6.670 5.570 5.600 553,451 -0.91(-13.98%)
Oct 11, 2023 7.150 7.470 6.230 6.510 255,596 -0.52(-7.40%)
Oct 10, 2023 7.630 7.690 6.900 7.030 457,870 -0.61(-7.98%)
Oct 09, 2023 7.780 7.900 6.778 7.640 169,537 -0.12(-1.48%)
Oct 06, 2023 8.480 8.490 7.650 7.755 195,702 -0.65(-7.68%)
Oct 05, 2023 8.780 8.840 7.565 8.400 301,698 -0.47(-5.30%)
Oct 04, 2023 11.25 11.25 8.770 8.870 259,703 -2.38(-21.16%)
Oct 03, 2023 11.70 12.16 11.20 11.25 84,978 -0.54(-4.58%)
Oct 02, 2023 11.94 12.02 11.19 11.79 123,391 -0.29(-2.40%)
Sep 29, 2023 12.43 12.43 11.44 12.08 194,784 -0.19(-1.55%)
Sep 28, 2023 12.72 12.72 12.19 12.27 72,377 -0.40(-3.16%)
Sep 27, 2023 12.43 12.78 12.12 12.67 89,559 +0.22(+1.77%)
Sep 26, 2023 12.67 13.17 12.39 12.45 92,294 -0.25(-1.97%)
Sep 25, 2023 12.61 12.76 12.39 12.70 310,297 +0.51(+4.18%)
Sep 22, 2023 12.28 12.57 11.72 12.19 175,857 -0.14(-1.14%)
Sep 21, 2023 12.78 12.90 12.25 12.33 111,648 -0.68(-5.23%)
Sep 20, 2023 12.63 13.85 12.26 13.01 326,599 +0.44(+3.50%)
Sep 19, 2023 11.15 12.58 11.05 12.57 215,358 +1.37(+12.23%)
Sep 18, 2023 10.23 11.20 10.16 11.20 117,836 +0.88(+8.53%)
Sep 15, 2023 10.40 10.46 9.990 10.32 103,389 -0.12(-1.15%)
Sep 14, 2023 10.09 10.57 9.790 10.44 141,252 +0.34(+3.37%)
Sep 13, 2023 9.350 10.11 9.350 10.10 62,909 +0.72(+7.68%)
Sep 12, 2023 9.800 10.34 9.200 9.380 147,065 -0.55(-5.54%)
Sep 11, 2023 10.50 10.68 9.930 9.930 43,422 -0.57(-5.43%)
Sep 08, 2023 9.990 10.60 9.860 10.50 221,966 +0.54(+5.42%)
Sep 07, 2023 9.020 9.980 9.020 9.960 69,891 +0.58(+6.18%)
Sep 06, 2023 9.480 9.770 9.110 9.380 116,934 -0.16(-1.68%)
Sep 05, 2023 9.630 9.930 9.290 9.540 128,461 -0.12(-1.24%)
Sep 01, 2023 9.860 10.10 9.610 9.660 46,188 -0.10(-1.02%)
Aug 31, 2023 9.810 9.960 9.750 9.760 64,198 -0.07(-0.71%)
Aug 30, 2023 9.790 10.23 9.790 9.830 59,521 -0.04(-0.41%)
Aug 29, 2023 10.37 10.41 9.700 9.870 102,035 -0.23(-2.28%)
Aug 28, 2023 10.10 10.28 9.829 10.10 35,894 +0.00(+0.00%)
Aug 25, 2023 10.14 10.40 9.805 10.10 71,394 -0.03(-0.30%)
Aug 24, 2023 10.39 10.54 9.795 10.13 43,395 -0.20(-1.94%)
Aug 23, 2023 9.980 10.74 9.980 10.33 97,192 +0.36(+3.61%)
Aug 22, 2023 10.30 10.48 9.870 9.970 130,298 -0.37(-3.58%)
Aug 21, 2023 10.48 10.48 10.03 10.34 189,407 -0.03(-0.29%)
Aug 18, 2023 10.53 10.93 10.22 10.37 97,331 -0.21(-1.98%)
Aug 17, 2023 9.750 10.66 9.630 10.58 131,435 +1.05(+11.02%)
Aug 16, 2023 9.710 9.740 9.270 9.530 49,185 -0.19(-1.95%)
Aug 15, 2023 9.490 9.990 9.020 9.720 71,902 +0.22(+2.32%)
Aug 14, 2023 9.690 9.700 9.310 9.500 57,514 -0.24(-2.46%)
Aug 11, 2023 9.660 10.35 9.230 9.740 177,290 -0.12(-1.22%)
Aug 10, 2023 8.880 10.56 8.880 9.860 204,547 +1.44(+17.10%)
Aug 09, 2023 8.260 8.600 8.060 8.420 77,554 +0.18(+2.18%)
Aug 08, 2023 8.150 8.330 8.020 8.240 73,165 +0.08(+0.98%)
Aug 07, 2023 8.530 8.530 8.070 8.160 51,073 -0.29(-3.43%)
Aug 04, 2023 8.580 9.290 8.450 8.450 60,108 -0.15(-1.74%)
Aug 03, 2023 8.340 8.775 8.200 8.600 68,213 +0.26(+3.12%)
Aug 02, 2023 8.990 9.460 8.270 8.340 81,036 -0.64(-7.13%)
Aug 01, 2023 9.180 9.410 8.940 8.980 53,467 -0.22(-2.39%)
Jul 31, 2023 9.380 9.660 9.160 9.200 157,602 -0.07(-0.76%)
Jul 28, 2023 9.090 9.520 9.050 9.270 154,896 +0.33(+3.69%)
Jul 27, 2023 9.840 9.840 8.890 8.940 175,376 -0.81(-8.31%)
Jul 26, 2023 10.15 10.16 9.650 9.750 66,670 -0.30(-2.99%)
Jul 25, 2023 10.39 10.39 10.00 10.05 116,304 -0.37(-3.55%)
Jul 24, 2023 10.70 10.74 10.16 10.42 42,895 -0.25(-2.34%)
Jul 21, 2023 10.74 10.79 10.36 10.67 52,429 +0.02(+0.19%)
Jul 20, 2023 10.91 10.91 10.32 10.65 58,993 -0.32(-2.92%)
Jul 19, 2023 11.25 11.72 10.84 10.97 83,312 -0.28(-2.49%)
Jul 18, 2023 10.75 11.83 10.75 11.25 73,863 +0.51(+4.75%)
Jul 17, 2023 10.95 11.21 10.74 10.74 48,411 -0.14(-1.29%)
Jul 14, 2023 11.03 11.03 10.68 10.88 46,666 -0.13(-1.18%)
Jul 13, 2023 11.13 11.32 10.81 11.01 54,642 +0.00(+0.00%)
Jul 12, 2023 10.79 11.26 10.54 11.01 73,169 +0.38(+3.57%)
Jul 11, 2023 10.71 10.71 10.42 10.63 39,141 -0.08(-0.75%)
Jul 10, 2023 10.65 10.99 10.55 10.71 165,679 +0.06(+0.56%)
Jul 07, 2023 10.61 10.83 10.52 10.65 41,166 +0.03(+0.28%)
Jul 06, 2023 10.61 10.78 10.54 10.62 68,977 -0.09(-0.84%)
Jul 05, 2023 10.46 10.82 10.35 10.71 87,473 +0.19(+1.81%)
Jul 03, 2023 10.51 10.85 10.29 10.52 47,344 -0.06(-0.57%)
Jun 30, 2023 10.81 10.85 10.28 10.58 101,344 -0.17(-1.58%)
Jun 29, 2023 11.52 11.62 10.71 10.75 132,492 -0.80(-6.93%)
Jun 28, 2023 11.42 11.71 11.34 11.55 68,621 +0.12(+1.05%)
Jun 27, 2023 11.36 11.68 11.30 11.43 91,244 +0.10(+0.88%)
Jun 26, 2023 11.35 11.54 11.17 11.33 55,932 -0.09(-0.79%)
Jun 23, 2023 11.16 11.51 11.16 11.42 77,689 +0.18(+1.60%)
Jun 22, 2023 11.58 11.76 11.12 11.24 76,123 -0.34(-2.94%)
Jun 21, 2023 12.35 12.42 11.30 11.58 270,919 -0.95(-7.58%)
Jun 20, 2023 12.10 12.73 11.92 12.53 156,743 +0.40(+3.30%)
Jun 16, 2023 12.35 12.50 12.10 12.13 243,470 -0.22(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.