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 )

0.8000 -0.0103 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2022 2.820 3.380 2.800 2.920 20,967 +0.10(+3.55%)
Oct 28, 2022 3.000 3.080 2.820 2.820 45,640 -0.27(-8.74%)
Oct 27, 2022 3.050 3.090 2.970 3.090 2,306 +0.03(+0.98%)
Oct 26, 2022 3.140 3.170 3.000 3.060 18,087 -0.06(-1.92%)
Oct 25, 2022 3.210 3.350 2.970 3.120 6,349 -0.06(-1.89%)
Oct 24, 2022 3.000 3.400 3.000 3.180 8,270 -0.02(-0.63%)
Oct 21, 2022 3.380 3.510 3.185 3.200 92,525 -0.19(-5.60%)
Oct 20, 2022 3.270 3.500 3.000 3.390 5,659 +0.11(+3.35%)
Oct 19, 2022 3.210 3.500 2.990 3.280 44,433 +0.06(+1.86%)
Oct 18, 2022 3.300 3.400 3.120 3.220 7,942 -0.02(-0.62%)
Oct 17, 2022 3.230 3.410 3.156 3.240 3,425 +0.06(+1.89%)
Oct 14, 2022 3.170 3.380 3.170 3.180 4,972 +0.01(+0.32%)
Oct 13, 2022 3.250 3.297 3.150 3.170 4,070 -0.22(-6.49%)
Oct 12, 2022 3.180 3.407 3.150 3.390 8,260 +0.19(+5.94%)
Oct 11, 2022 3.280 3.320 3.190 3.200 5,772 -0.13(-3.90%)
Oct 10, 2022 3.470 3.490 3.190 3.330 7,322 -0.06(-1.77%)
Oct 07, 2022 3.500 3.720 3.350 3.390 57,504 +0.12(+3.67%)
Oct 06, 2022 3.420 3.620 3.160 3.270 31,778 -0.22(-6.30%)
Oct 05, 2022 3.390 3.660 3.120 3.490 43,406 -0.01(-0.29%)
Oct 04, 2022 3.580 3.625 3.400 3.500 42,106 +0.09(+2.64%)
Oct 03, 2022 3.320 3.661 3.320 3.410 14,353 +0.18(+5.57%)
Sep 30, 2022 3.430 3.681 3.220 3.230 33,492 -0.26(-7.45%)
Sep 29, 2022 3.370 3.638 3.180 3.490 9,213 +0.04(+1.16%)
Sep 28, 2022 3.500 3.690 3.390 3.450 61,108 -0.08(-2.27%)
Sep 27, 2022 3.440 3.530 3.330 3.530 16,557 +0.10(+2.92%)
Sep 26, 2022 3.430 3.515 3.310 3.430 20,822 -0.06(-1.72%)
Sep 23, 2022 3.310 3.550 3.240 3.490 33,608 +0.13(+3.87%)
Sep 22, 2022 3.490 3.590 3.360 3.360 14,965 -0.14(-4.00%)
Sep 21, 2022 3.560 3.700 3.320 3.500 20,977 +0.01(+0.29%)
Sep 20, 2022 3.220 3.510 3.220 3.490 22,491 +0.27(+8.39%)
Sep 19, 2022 3.500 3.550 3.200 3.220 16,867 -0.27(-7.74%)
Sep 16, 2022 3.680 3.780 3.440 3.490 75,218 -0.22(-5.93%)
Sep 15, 2022 3.532 3.710 3.532 3.710 6,450 +0.08(+2.20%)
Sep 14, 2022 3.695 3.695 3.620 3.630 7,488 +0.08(+2.25%)
Sep 13, 2022 3.560 3.745 3.550 3.550 9,890 -0.11(-3.01%)
Sep 12, 2022 3.680 3.730 3.600 3.660 11,559 +0.04(+1.10%)
Sep 09, 2022 3.620 3.760 3.570 3.620 17,324 +0.08(+2.26%)
Sep 08, 2022 3.500 3.620 3.500 3.540 12,970 -0.01(-0.28%)
Sep 07, 2022 3.430 3.550 3.403 3.550 24,716 +0.18(+5.34%)
Sep 06, 2022 3.540 3.580 3.350 3.370 24,901 -0.12(-3.44%)
Sep 02, 2022 3.360 3.660 3.050 3.490 82,617 +0.17(+5.12%)
Sep 01, 2022 3.300 3.540 3.300 3.320 14,298 -0.01(-0.30%)
Aug 31, 2022 3.390 3.420 3.310 3.330 68,032 -0.06(-1.77%)
Aug 30, 2022 3.380 3.730 3.360 3.390 63,162 -0.19(-5.31%)
Aug 29, 2022 3.560 3.730 3.100 3.580 198,469 -0.05(-1.38%)
Aug 26, 2022 3.800 3.800 3.480 3.630 27,457 -0.06(-1.63%)
Aug 25, 2022 3.340 3.920 3.340 3.690 64,056 +0.33(+9.82%)
Aug 24, 2022 3.100 3.470 2.840 3.360 38,132 +0.25(+8.04%)
Aug 23, 2022 2.980 3.280 2.880 3.110 48,641 +0.16(+5.42%)
Aug 22, 2022 3.000 3.060 2.828 2.950 19,185 -0.08(-2.64%)
Aug 19, 2022 3.320 3.320 3.000 3.030 24,318 -0.27(-8.18%)
Aug 18, 2022 3.560 3.570 3.190 3.300 52,297 -0.26(-7.30%)
Aug 17, 2022 3.450 3.710 3.330 3.560 26,905 +0.06(+1.71%)
Aug 16, 2022 3.690 3.780 3.400 3.500 39,902 -0.33(-8.62%)
Aug 15, 2022 3.980 4.000 3.750 3.830 26,586 -0.15(-3.77%)
Aug 12, 2022 4.140 4.350 3.800 3.980 126,384 -0.26(-6.13%)
Aug 11, 2022 4.350 4.520 4.200 4.240 38,104 -0.06(-1.40%)
Aug 10, 2022 4.280 4.340 4.190 4.300 37,503 +0.14(+3.37%)
Aug 09, 2022 4.400 4.450 4.130 4.160 35,688 -0.25(-5.67%)
Aug 08, 2022 4.450 4.510 4.308 4.410 14,581 +0.02(+0.46%)
Aug 05, 2022 4.540 4.590 4.320 4.390 83,801 -0.24(-5.18%)
Aug 04, 2022 4.650 4.740 4.570 4.630 59,470 -0.03(-0.64%)
Aug 03, 2022 4.680 4.870 4.640 4.660 61,592 +0.02(+0.43%)
Aug 02, 2022 4.380 4.670 4.380 4.640 37,141 +0.24(+5.45%)
Aug 01, 2022 4.560 4.650 4.400 4.400 19,686 -0.17(-3.72%)
Jul 29, 2022 4.570 4.640 4.320 4.570 20,560 +0.00(+0.00%)
Jul 28, 2022 4.330 4.680 4.290 4.570 81,351 +0.23(+5.30%)
Jul 27, 2022 4.240 4.440 4.210 4.340 38,658 +0.19(+4.58%)
Jul 26, 2022 4.290 4.370 4.090 4.150 81,252 -0.15(-3.49%)
Jul 25, 2022 4.390 4.390 4.100 4.300 67,564 -0.08(-1.83%)
Jul 22, 2022 4.630 4.720 4.330 4.380 70,314 -0.24(-5.19%)
Jul 21, 2022 4.410 4.680 4.310 4.620 140,916 +0.21(+4.76%)
Jul 20, 2022 4.420 4.660 4.390 4.410 111,617 +0.03(+0.68%)
Jul 19, 2022 4.430 4.470 4.280 4.380 70,452 +0.04(+0.92%)
Jul 18, 2022 4.340 4.540 4.300 4.340 59,977 +0.06(+1.40%)
Jul 15, 2022 4.400 4.410 4.200 4.280 73,821 -0.05(-1.15%)
Jul 14, 2022 4.360 4.470 4.280 4.330 71,137 -0.14(-3.13%)
Jul 13, 2022 4.220 4.650 4.220 4.470 108,909 +0.12(+2.76%)
Jul 12, 2022 4.340 4.460 4.170 4.350 128,208 +0.00(+0.00%)
Jul 11, 2022 4.470 4.470 4.250 4.350 134,598 -0.15(-3.33%)
Jul 08, 2022 4.230 4.760 4.180 4.500 387,395 +0.28(+6.64%)
Jul 07, 2022 4.440 4.510 4.210 4.220 105,523 -0.23(-5.17%)
Jul 06, 2022 4.160 4.500 4.080 4.450 344,900 +0.29(+6.97%)
Jul 05, 2022 3.970 4.280 3.870 4.160 320,496 +0.15(+3.74%)
Jul 01, 2022 4.330 4.370 3.930 4.010 663,667 -0.29(-6.74%)
Jun 30, 2022 4.510 4.690 4.150 4.300 7,360,829 +1.12(+35.22%)
Jun 29, 2022 3.170 3.200 2.860 3.180 63,241 +0.00(+0.00%)
Jun 28, 2022 3.300 3.590 3.130 3.180 80,138 -0.08(-2.45%)
Jun 27, 2022 3.340 3.460 2.975 3.260 131,947 -0.11(-3.26%)
Jun 24, 2022 3.310 3.590 3.190 3.370 1,631,717 +0.12(+3.69%)
Jun 23, 2022 2.980 3.290 2.950 3.250 133,574 +0.31(+10.54%)
Jun 22, 2022 2.610 3.050 2.610 2.940 267,870 +0.26(+9.70%)
Jun 21, 2022 2.560 2.830 2.530 2.680 181,322 +0.19(+7.63%)
Jun 17, 2022 2.860 3.080 2.490 2.490 493,167 -0.30(-10.75%)
Jun 16, 2022 2.970 2.990 2.790 2.790 184,104 -0.34(-10.86%)
Jun 15, 2022 3.000 3.220 2.900 3.130 187,241 +0.12(+3.99%)
Jun 14, 2022 3.350 3.465 3.000 3.010 151,635 -0.30(-9.06%)
Jun 13, 2022 3.600 3.635 3.300 3.310 173,453 -0.44(-11.73%)
Jun 10, 2022 4.080 4.140 3.650 3.750 106,671 -0.37(-8.98%)
Jun 09, 2022 4.370 4.370 4.060 4.120 116,740 -0.29(-6.58%)
Jun 08, 2022 4.410 4.770 4.280 4.410 77,223 -0.06(-1.34%)
Jun 07, 2022 4.020 4.590 4.000 4.470 150,744 +0.43(+10.64%)
Jun 06, 2022 4.560 4.590 3.960 4.040 211,543 -0.44(-9.82%)
Jun 03, 2022 4.940 4.950 4.440 4.480 174,279 -0.59(-11.64%)
Jun 02, 2022 4.760 5.190 4.720 5.070 100,204 +0.36(+7.64%)
Jun 01, 2022 5.150 5.370 4.580 4.710 153,839 -0.30(-5.99%)
May 31, 2022 5.400 5.400 4.950 5.010 116,489 -0.34(-6.36%)
May 27, 2022 5.250 5.400 4.850 5.350 63,839 +0.43(+8.74%)
May 26, 2022 4.420 5.050 4.230 4.920 103,819 +0.49(+11.06%)
May 25, 2022 4.100 4.435 3.901 4.430 93,414 +0.28(+6.75%)
May 24, 2022 4.500 4.575 4.119 4.150 59,776 -0.35(-7.78%)
May 23, 2022 4.260 4.540 4.130 4.500 74,305 +0.29(+6.89%)
May 20, 2022 4.380 4.380 4.040 4.210 72,007 -0.01(-0.24%)
May 19, 2022 4.070 4.380 4.050 4.220 68,634 +0.21(+5.24%)
May 18, 2022 4.100 4.350 3.910 4.010 121,576 -0.24(-5.65%)
May 17, 2022 3.930 4.305 3.800 4.250 1,978,608 +0.43(+11.26%)
May 16, 2022 3.940 4.020 3.660 3.820 311,975 -0.18(-4.50%)
May 13, 2022 3.830 4.120 3.750 4.000 145,044 +0.24(+6.38%)
May 12, 2022 3.890 4.150 3.570 3.760 137,491 -0.13(-3.34%)
May 11, 2022 4.350 4.530 3.880 3.890 77,279 -0.57(-12.78%)
May 10, 2022 4.800 4.800 3.850 4.460 388,497 -0.34(-7.08%)
May 09, 2022 4.910 4.956 4.560 4.800 208,871 -0.21(-4.19%)
May 06, 2022 5.030 5.050 4.731 5.010 140,077 -0.10(-1.96%)
May 05, 2022 5.480 5.550 5.050 5.110 122,367 -0.49(-8.75%)
May 04, 2022 5.460 5.650 5.260 5.600 121,417 +0.14(+2.56%)
May 03, 2022 5.650 5.770 5.370 5.460 85,010 -0.14(-2.50%)
May 02, 2022 5.840 5.850 5.435 5.600 111,724 -0.23(-3.95%)
Apr 29, 2022 5.900 6.010 5.760 5.830 108,342 -0.13(-2.18%)
Apr 28, 2022 5.450 6.025 5.450 5.960 384,969 +0.53(+9.76%)
Apr 27, 2022 5.330 5.620 4.970 5.430 181,834 +0.10(+1.88%)
Apr 26, 2022 5.070 5.490 4.850 5.330 171,739 +0.23(+4.51%)
Apr 25, 2022 4.980 5.170 4.880 5.100 120,291 +0.09(+1.80%)
Apr 22, 2022 4.990 5.050 4.810 5.010 68,986 +0.01(+0.20%)
Apr 21, 2022 5.370 5.370 4.855 5.000 111,425 -0.29(-5.48%)
Apr 20, 2022 5.740 5.740 5.270 5.290 97,361 -0.41(-7.19%)
Apr 19, 2022 5.820 6.620 5.640 5.700 97,481 -0.12(-2.06%)
Apr 18, 2022 5.990 6.210 5.725 5.820 99,091 -0.22(-3.64%)
Apr 14, 2022 6.210 6.210 5.910 6.040 61,340 -0.13(-2.11%)
Apr 13, 2022 5.820 6.240 5.720 6.170 109,635 +0.28(+4.75%)
Apr 12, 2022 5.780 6.205 5.640 5.890 157,668 +0.20(+3.51%)
Apr 11, 2022 5.890 5.890 5.630 5.690 79,587 -0.27(-4.53%)
Apr 08, 2022 6.000 6.190 5.800 5.960 67,407 -0.04(-0.67%)
Apr 07, 2022 6.080 6.170 5.900 6.000 112,862 -0.06(-0.99%)
Apr 06, 2022 6.400 6.400 6.020 6.060 66,955 -0.33(-5.16%)
Apr 05, 2022 6.810 6.820 6.270 6.390 114,712 -0.37(-5.47%)
Apr 04, 2022 6.680 6.885 6.600 6.760 69,564 +0.09(+1.35%)
Apr 01, 2022 6.780 7.010 6.430 6.670 206,130 -0.12(-1.77%)
Mar 31, 2022 6.920 6.960 6.720 6.790 92,002 -0.13(-1.88%)
Mar 30, 2022 6.840 7.090 6.750 6.920 102,642 -0.04(-0.57%)
Mar 29, 2022 6.950 7.120 6.740 6.960 253,775 +0.19(+2.81%)
Mar 28, 2022 6.600 6.790 6.485 6.770 107,888 +0.23(+3.52%)
Mar 25, 2022 6.940 7.050 6.490 6.540 202,862 -0.40(-5.76%)
Mar 24, 2022 6.930 7.190 6.820 6.940 142,680 -0.04(-0.57%)
Mar 23, 2022 6.880 7.100 6.690 6.980 279,009 -0.09(-1.27%)
Mar 22, 2022 7.450 7.830 6.930 7.070 387,152 -0.59(-7.70%)
Mar 21, 2022 8.380 8.400 7.300 7.660 686,653 -0.89(-10.46%)
Mar 18, 2022 8.140 8.980 8.040 8.555 1,174,840 +0.34(+4.20%)
Mar 17, 2022 8.430 8.560 7.800 8.210 455,358 -0.47(-5.41%)
Mar 16, 2022 7.610 8.680 7.570 8.680 460,846 +1.11(+14.66%)
Mar 15, 2022 6.200 7.730 5.790 7.570 420,014 +1.57(+26.17%)
Mar 14, 2022 6.320 6.830 5.595 6.000 495,878 -0.27(-4.31%)
Mar 11, 2022 6.300 6.510 6.020 6.270 320,290 -0.01(-0.16%)
Mar 10, 2022 6.950 6.950 6.100 6.280 299,383 -0.49(-7.24%)
Mar 09, 2022 6.210 6.820 6.075 6.770 99,294 +0.76(+12.65%)
Mar 08, 2022 5.760 6.370 5.560 6.010 137,128 +0.24(+4.16%)
Mar 07, 2022 5.730 5.920 5.510 5.770 131,463 +0.01(+0.17%)
Mar 04, 2022 6.090 6.090 5.570 5.760 107,122 -0.34(-5.57%)
Mar 03, 2022 6.570 6.710 5.950 6.100 153,685 -0.56(-8.41%)
Mar 02, 2022 6.790 7.260 6.400 6.660 86,529 -0.13(-1.91%)
Mar 01, 2022 7.020 7.260 6.510 6.790 133,125 -0.20(-2.86%)
Feb 28, 2022 7.470 7.570 6.960 6.990 151,471 -0.59(-7.78%)
Feb 25, 2022 7.380 7.730 7.270 7.580 109,954 +0.28(+3.84%)
Feb 24, 2022 6.500 7.330 6.310 7.300 107,201 +0.56(+8.31%)
Feb 23, 2022 7.110 7.200 6.700 6.740 94,130 -0.32(-4.53%)
Feb 22, 2022 7.090 7.440 6.940 7.060 182,613 -0.12(-1.67%)
Feb 18, 2022 7.180 0 +0.14(+1.99%)
Feb 17, 2022 7.660 7.660 6.980 7.040 96,055 -0.77(-9.86%)
Feb 16, 2022 7.780 8.040 7.530 7.810 110,274 -0.01(-0.13%)
Feb 15, 2022 7.470 7.920 7.180 7.820 138,126 +0.51(+6.98%)
Feb 14, 2022 7.740 7.910 7.215 7.310 68,969 -0.51(-6.52%)
Feb 11, 2022 8.200 8.320 7.600 7.820 80,636 -0.45(-5.44%)
Feb 10, 2022 7.980 8.400 7.980 8.270 186,794 +0.02(+0.24%)
Feb 09, 2022 8.500 8.710 8.110 8.250 202,653 -0.23(-2.71%)
Feb 08, 2022 7.470 8.580 7.165 8.480 190,594 +0.93(+12.32%)
Feb 07, 2022 7.410 7.725 7.220 7.550 115,626 +0.29(+3.99%)
Feb 04, 2022 6.790 7.525 6.575 7.260 303,445 +0.42(+6.14%)
Feb 03, 2022 6.960 6.730 6.840 78,579 -0.33(-4.60%)
Feb 02, 2022 7.420 7.420 6.915 7.170 91,815 -0.24(-3.24%)
Feb 01, 2022 7.120 7.830 7.080 7.410 92,014 +0.28(+3.93%)
Jan 31, 2022 6.610 7.140 7.130 205,473 +0.63(+9.69%)
Jan 28, 2022 6.620 6.650 6.250 6.500 81,567 -0.20(-2.99%)
Jan 27, 2022 7.000 7.700 6.580 6.700 241,548 -0.26(-3.74%)
Jan 26, 2022 7.140 7.400 6.810 6.960 79,254 -0.11(-1.56%)
Jan 25, 2022 7.000 7.280 6.710 7.070 129,881 -0.06(-0.84%)
Jan 24, 2022 6.830 7.180 6.490 7.130 126,749 +0.19(+2.74%)
Jan 21, 2022 7.450 7.450 6.850 6.940 149,805 -0.64(-8.44%)
Jan 20, 2022 7.380 7.955 7.160 7.580 126,176 +0.17(+2.29%)
Jan 19, 2022 7.000 7.600 6.870 7.410 325,016 +0.41(+5.86%)
Jan 18, 2022 7.080 7.425 6.770 7.000 353,494 -0.28(-3.85%)
Jan 14, 2022 7.280 0 -0.69(-8.66%)
Jan 13, 2022 7.110 8.050 6.950 7.970 361,995 +0.77(+10.69%)
Jan 12, 2022 7.900 8.160 7.140 7.200 342,628 -0.79(-9.89%)
Jan 11, 2022 7.040 8.240 6.630 7.990 326,155 +0.79(+10.97%)
Jan 10, 2022 9.000 9.110 6.390 7.200 372,225 -1.94(-21.23%)
Jan 07, 2022 9.100 9.335 9.090 9.140 40,446 +0.00(+0.00%)
Jan 06, 2022 9.250 9.330 9.000 9.140 81,440 -0.10(-1.08%)
Jan 05, 2022 10.15 10.59 9.190 9.240 91,643 -0.98(-9.59%)
Jan 04, 2022 10.71 11.09 10.01 10.22 60,351 -0.61(-5.63%)
Jan 03, 2022 10.65 11.34 10.26 10.83 108,785 +0.19(+1.79%)
Dec 31, 2021 10.67 10.88 10.19 10.64 60,304 -0.04(-0.37%)
Dec 30, 2021 9.780 10.86 9.665 10.68 135,739 +0.86(+8.76%)
Dec 29, 2021 9.770 10.12 9.185 9.820 124,776 +0.15(+1.55%)
Dec 28, 2021 10.14 10.46 9.655 9.670 77,990 -0.48(-4.73%)
Dec 27, 2021 11.25 11.25 9.830 10.15 128,118 -1.19(-10.49%)
Dec 23, 2021 11.04 12.44 11.04 11.34 164,980 +0.33(+3.00%)
Dec 22, 2021 10.58 11.33 9.750 11.01 233,123 +0.47(+4.46%)
Dec 21, 2021 10.23 10.75 9.710 10.54 213,069 +0.30(+2.93%)
Dec 20, 2021 11.09 11.39 9.800 10.24 264,305 -0.99(-8.82%)
Dec 17, 2021 11.00 11.72 10.50 11.23 516,351 +0.38(+3.50%)
Dec 16, 2021 11.11 11.37 10.68 10.85 266,622 +0.04(+0.37%)
Dec 15, 2021 10.28 11.10 9.800 10.81 279,905 +0.77(+7.67%)
Dec 14, 2021 10.41 10.41 9.600 10.04 183,405 -0.42(-4.02%)
Dec 13, 2021 9.520 10.99 9.040 10.46 234,113 +1.05(+11.16%)
Dec 10, 2021 10.18 10.18 9.060 9.410 147,266 -0.56(-5.62%)
Dec 09, 2021 10.57 10.90 9.770 9.970 139,365 -0.73(-6.82%)
Dec 08, 2021 10.49 11.20 10.08 10.70 133,727 +0.15(+1.42%)
Dec 07, 2021 10.12 10.81 9.770 10.55 363,114 +0.61(+6.14%)
Dec 06, 2021 11.83 12.00 9.740 9.940 234,285 -1.83(-15.55%)
Dec 03, 2021 12.75 12.75 11.76 11.77 50,231 -0.98(-7.69%)
Dec 02, 2021 12.28 12.84 12.01 12.75 77,381 +0.48(+3.91%)
Dec 01, 2021 12.76 13.53 12.18 12.27 67,976 -0.05(-0.41%)
Nov 30, 2021 12.50 12.78 11.59 12.32 173,072 -0.21(-1.68%)
Nov 29, 2021 13.04 13.32 12.50 12.53 115,684 -0.62(-4.71%)
Nov 26, 2021 13.75 13.91 12.57 13.15 70,448 -0.87(-6.21%)
Nov 24, 2021 14.68 15.03 13.78 14.02 55,487 -0.71(-4.82%)
Nov 23, 2021 15.85 16.03 14.63 14.73 82,992 -1.35(-8.40%)
Nov 22, 2021 16.10 16.56 15.23 16.08 125,539 +0.09(+0.56%)
Nov 19, 2021 16.01 16.79 15.71 15.99 109,583 -0.26(-1.60%)
Nov 18, 2021 16.50 16.35 15.98 16.25 162,366 -0.21(-1.28%)
Nov 17, 2021 16.66 16.96 15.96 16.46 66,876 -0.19(-1.14%)
Nov 16, 2021 16.39 16.79 15.62 16.65 65,326 +0.19(+1.15%)
Nov 15, 2021 17.24 17.80 15.50 16.46 102,659 -0.77(-4.47%)
Nov 12, 2021 21.06 21.06 16.39 17.23 176,888 -4.19(-19.56%)
Nov 11, 2021 21.13 21.86 20.55 21.42 51,732 +0.58(+2.78%)
Nov 10, 2021 21.33 20.84 51,671 -0.56(-2.62%)
Nov 09, 2021 22.49 22.49 20.98 21.40 37,836 -0.79(-3.56%)
Nov 08, 2021 21.69 22.50 21.06 22.19 55,352 +0.39(+1.79%)
Nov 05, 2021 22.48 22.60 21.12 21.80 40,628 -0.33(-1.49%)
Nov 04, 2021 22.00 22.71 21.80 22.13 28,187 +0.45(+2.08%)
Nov 03, 2021 21.64 22.09 21.01 21.68 30,837 +0.30(+1.40%)
Nov 02, 2021 21.38 22.52 20.15 21.38 50,132 +0.05(+0.23%)
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.