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 )

0.8301 +0.0101 (+1.23%)
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 (%)
Jan 31, 2024 0.9799 0.9864 0.9370 0.9552 49,014 -0.00(-0.47%)
Jan 30, 2024 0.9600 0.9701 0.9500 0.9597 36,942 +0.00(+0.01%)
Jan 29, 2024 0.9700 0.9700 0.9300 0.9596 241,264 -0.01(-1.07%)
Jan 26, 2024 0.9500 0.9700 0.9400 0.9700 55,512 +0.01(+1.55%)
Jan 25, 2024 0.9600 0.9650 0.9495 0.9552 68,623 -0.00(-0.49%)
Jan 24, 2024 0.9600 0.9700 0.9435 0.9599 91,051 -0.00(-0.01%)
Jan 23, 2024 0.9600 0.9695 0.9500 0.9600 164,610 -0.00(-0.32%)
Jan 22, 2024 0.9900 0.9900 0.9600 0.9631 41,259 -0.00(-0.40%)
Jan 19, 2024 0.9750 0.9800 0.9400 0.9670 133,943 -0.00(-0.30%)
Jan 18, 2024 0.9899 0.9899 0.9432 0.9699 146,494 -0.02(-2.02%)
Jan 17, 2024 0.9900 0.9900 0.9511 0.9899 19,591 +0.00(+0.25%)
Jan 16, 2024 0.9400 1.000 0.9399 0.9874 164,858 +0.01(+0.76%)
Jan 12, 2024 0.9311 1.020 0.9248 0.9800 234,786 +0.03(+3.18%)
Jan 11, 2024 0.9500 0.9600 0.9150 0.9498 178,152 -0.01(-1.06%)
Jan 10, 2024 1.000 1.012 0.9108 0.9600 166,858 -0.05(-4.95%)
Jan 09, 2024 1.010 1.030 0.9697 1.010 88,977 +0.01(+1.00%)
Jan 08, 2024 0.9300 1.020 0.9000 1.000 455,784 +0.06(+6.37%)
Jan 05, 2024 0.9600 0.9700 0.9100 0.9401 453,954 -0.04(-4.48%)
Jan 04, 2024 1.050 1.070 0.9064 0.9842 7,416,779 +0.08(+9.36%)
Jan 03, 2024 0.9071 0.9071 0.8772 0.9000 21,826 -0.01(-0.78%)
Jan 02, 2024 0.8295 0.9150 0.8295 0.9071 168,871 +0.17(+22.58%)
Dec 29, 2023 0.9000 0.9000 0.7400 0.7400 1,176,828 -0.14(-15.43%)
Dec 28, 2023 0.8750 0.9259 0.8750 0.8750 116,949 -0.01(-0.57%)
Dec 27, 2023 0.8401 0.9259 0.8401 0.8800 79,056 +0.04(+4.14%)
Dec 26, 2023 0.8600 0.9500 0.8450 0.8450 380,006 -0.05(-5.06%)
Dec 22, 2023 0.9200 0.9271 0.8800 0.8900 265,850 -0.04(-4.30%)
Dec 21, 2023 0.9500 0.9500 0.9300 0.9300 41,502 -0.01(-1.06%)
Dec 20, 2023 0.9600 0.9800 0.9400 0.9400 121,426 -0.02(-2.08%)
Dec 19, 2023 0.9600 1.000 0.9600 0.9600 38,016 -0.01(-0.54%)
Dec 18, 2023 1.020 1.040 0.9652 0.9652 24,411 -0.03(-3.48%)
Dec 15, 2023 1.010 1.060 0.9900 1.000 35,745 -0.03(-2.91%)
Dec 14, 2023 1.060 1.120 1.030 1.030 13,705 -0.02(-1.90%)
Dec 13, 2023 1.070 1.080 1.050 1.050 7,412 -0.01(-0.94%)
Dec 12, 2023 1.140 1.140 1.060 1.060 6,473 -0.02(-2.30%)
Dec 11, 2023 1.100 1.100 1.070 1.085 2,291 -0.04(-3.13%)
Dec 08, 2023 1.140 1.140 1.120 1.120 1,909 -0.01(-1.32%)
Dec 07, 2023 1.100 1.150 1.040 1.135 53,853 +0.04(+4.13%)
Dec 06, 2023 1.090 1.135 1.070 1.090 11,164 -0.01(-0.91%)
Dec 05, 2023 1.100 1.110 1.100 1.100 9,412 -0.00(-0.45%)
Dec 04, 2023 1.140 1.160 1.105 1.105 21,950 -0.02(-1.34%)
Dec 01, 2023 1.160 1.160 1.090 1.120 12,683 -0.05(-4.27%)
Nov 30, 2023 1.160 1.180 1.150 1.170 27,448 +0.02(+1.74%)
Nov 29, 2023 1.130 1.180 1.100 1.150 33,299 +0.01(+0.88%)
Nov 28, 2023 1.060 1.140 1.060 1.140 15,798 +0.08(+7.55%)
Nov 27, 2023 1.060 1.120 1.060 1.060 27,127 +0.01(+0.95%)
Nov 24, 2023 1.030 1.050 1.030 1.050 5,127 +0.02(+1.94%)
Nov 22, 2023 1.020 1.030 0.9995 1.030 9,395 +0.03(+3.00%)
Nov 21, 2023 1.030 1.040 1.000 1.000 2,202 -0.02(-1.96%)
Nov 20, 2023 1.010 1.030 1.000 1.020 4,545 +0.00(+0.00%)
Nov 17, 2023 1.070 1.077 1.020 1.020 642 -0.02(-1.92%)
Nov 16, 2023 1.020 1.050 1.020 1.040 16,784 +0.02(+1.96%)
Nov 15, 2023 0.9600 1.050 0.9600 1.020 7,875 +0.02(+2.00%)
Nov 14, 2023 1.020 1.020 0.9700 1.000 21,387 +0.00(+0.00%)
Nov 13, 2023 0.9960 1.020 0.9216 1.000 27,557 +0.03(+2.88%)
Nov 10, 2023 1.000 1.000 0.9719 0.9720 13,207 -0.01(-1.32%)
Nov 09, 2023 1.010 1.020 0.9850 0.9850 9,719 -0.04(-3.43%)
Nov 08, 2023 1.040 1.090 1.000 1.020 11,946 +0.01(+0.99%)
Nov 07, 2023 1.085 1.085 1.010 1.010 26,599 -0.04(-3.81%)
Nov 06, 2023 1.150 1.150 1.050 1.050 12,438 -0.04(-3.67%)
Nov 03, 2023 1.030 1.120 1.020 1.090 16,256 +0.08(+7.39%)
Nov 02, 2023 0.9801 1.030 0.9800 1.015 6,774 +0.01(+1.50%)
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.