Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rapid Micro Biosystems Inc Cl A (NQ: RPID )

0.9623 +0.0323 (+3.47%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 2, 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 01, 2024 0.9800 0.9800 0.9080 0.9301 120,092 -0.05(-5.48%)
Apr 30, 2024 0.9726 0.9899 0.9726 0.9840 18,668 +0.02(+2.09%)
Apr 29, 2024 0.9500 0.9639 0.9254 0.9639 50,208 +0.02(+1.94%)
Apr 26, 2024 0.9237 0.9500 0.9200 0.9456 4,955 -0.00(-0.46%)
Apr 25, 2024 0.9300 0.9500 0.9100 0.9500 906 +0.02(+2.10%)
Apr 24, 2024 0.9300 0.9400 0.9300 0.9305 1,315 +0.00(+0.16%)
Apr 23, 2024 0.9200 0.9300 0.8600 0.9290 23,333 +0.06(+6.66%)
Apr 22, 2024 0.8900 0.9200 0.8710 0.8710 11,202 -0.02(-2.13%)
Apr 19, 2024 0.8800 0.9100 0.8400 0.8900 23,019 +0.03(+3.49%)
Apr 18, 2024 0.9400 0.9700 0.8501 0.8600 140,149 -0.08(-8.51%)
Apr 17, 2024 0.9498 0.9500 0.9350 0.9400 19,055 +0.00(+0.51%)
Apr 16, 2024 0.9500 0.9645 0.9350 0.9352 19,616 -0.04(-3.98%)
Apr 15, 2024 0.9600 0.9748 0.9546 0.9740 14,571 +0.02(+2.62%)
Apr 12, 2024 0.9600 0.9900 0.9300 0.9491 118,540 -0.04(-3.94%)
Apr 11, 2024 0.9400 0.9900 0.9400 0.9880 70,631 +0.03(+2.92%)
Apr 10, 2024 0.9850 0.9900 0.9507 0.9600 41,054 -0.03(-3.03%)
Apr 09, 2024 0.9850 0.9900 0.9801 0.9900 5,391 +0.00(+0.00%)
Apr 08, 2024 0.9900 1.020 0.9800 0.9900 43,774 -0.01(-0.99%)
Apr 05, 2024 0.9750 1.010 0.9750 0.9999 22,816 +0.02(+2.55%)
Apr 04, 2024 0.9675 0.9839 0.9600 0.9750 13,337 +0.02(+1.57%)
Apr 03, 2024 0.9600 0.9850 0.9500 0.9599 55,200 -0.01(-1.01%)
Apr 02, 2024 0.9900 0.9900 0.9500 0.9697 8,640 +0.01(+1.01%)
Apr 01, 2024 0.9900 0.9900 0.9570 0.9600 8,459 -0.01(-1.03%)
Mar 28, 2024 0.9900 0.9900 0.9600 0.9700 127,399 -0.02(-2.02%)
Mar 27, 2024 0.9700 0.9900 0.9500 0.9900 36,274 +0.01(+1.09%)
Mar 26, 2024 0.9800 0.9800 0.9501 0.9793 4,813 -0.00(-0.07%)
Mar 25, 2024 0.9700 0.9800 0.9400 0.9800 7,121 +0.01(+1.03%)
Mar 22, 2024 0.9400 0.9700 0.9400 0.9700 17,403 -0.00(-0.47%)
Mar 21, 2024 0.9800 0.9800 0.9495 0.9746 5,077 -0.01(-0.52%)
Mar 20, 2024 0.9800 0.9800 0.9401 0.9797 15,281 +0.02(+1.89%)
Mar 19, 2024 0.9810 0.9810 0.9350 0.9615 64,056 -0.02(-1.89%)
Mar 18, 2024 0.9700 0.9990 0.9630 0.9800 69,110 +0.00(+0.00%)
Mar 15, 2024 0.9500 0.9946 0.9500 0.9800 24,798 -0.02(-1.76%)
Mar 14, 2024 1.000 1.000 0.9530 0.9976 14,732 +0.01(+1.43%)
Mar 13, 2024 0.9700 1.000 0.9400 0.9835 44,337 +0.03(+3.25%)
Mar 12, 2024 1.000 1.000 0.9500 0.9525 23,986 -0.03(-2.81%)
Mar 11, 2024 0.9600 1.000 0.9600 0.9800 14,564 -0.00(-0.10%)
Mar 08, 2024 0.9721 0.9900 0.9564 0.9810 22,393 +0.00(+0.20%)
Mar 07, 2024 1.010 1.010 0.9451 0.9790 27,812 -0.02(-2.10%)
Mar 06, 2024 0.9800 1.000 0.9500 1.000 24,089 +0.01(+1.01%)
Mar 05, 2024 0.9900 1.020 0.9600 0.9900 37,838 +0.00(+0.00%)
Mar 04, 2024 1.020 1.020 0.9413 0.9900 125,195 +0.01(+1.02%)
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.