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 )

0.7800 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 12, 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 (%)
Jul 31, 2023 1.000 1.050 0.9800 0.9813 38,593 -0.04(-3.79%)
Jul 28, 2023 1.000 1.025 1.000 1.020 31,408 +0.01(+0.99%)
Jul 27, 2023 1.050 1.050 1.000 1.010 8,280 -0.03(-2.88%)
Jul 26, 2023 1.000 1.050 0.9900 1.040 8,949 +0.05(+5.05%)
Jul 25, 2023 1.010 1.050 0.9900 0.9900 60,893 -0.01(-1.00%)
Jul 24, 2023 0.9900 1.030 0.9900 1.000 32,047 +0.02(+2.04%)
Jul 21, 2023 0.9900 1.030 0.9700 0.9800 40,662 -0.03(-3.07%)
Jul 20, 2023 0.9940 1.030 0.9653 1.011 74,904 +0.03(+3.16%)
Jul 19, 2023 1.030 1.030 0.9614 0.9800 45,673 -0.05(-4.85%)
Jul 18, 2023 0.9500 1.030 0.9500 1.030 24,920 +0.07(+7.29%)
Jul 17, 2023 0.9999 0.9999 0.9600 0.9600 27,540 -0.01(-1.05%)
Jul 14, 2023 1.010 1.030 0.9500 0.9702 22,076 -0.06(-5.81%)
Jul 13, 2023 1.030 1.030 0.9800 1.030 18,148 +0.03(+3.00%)
Jul 12, 2023 1.000 1.030 0.9820 1.000 75,416 +0.00(+0.00%)
Jul 11, 2023 1.000 1.020 0.9701 1.000 42,017 +0.03(+2.56%)
Jul 10, 2023 0.9900 0.9900 0.9500 0.9750 34,337 -0.01(-0.51%)
Jul 07, 2023 0.9800 0.9800 0.9485 0.9800 31,172 +0.01(+1.14%)
Jul 06, 2023 0.9700 1.000 0.9485 0.9690 45,019 -0.01(-1.12%)
Jul 05, 2023 0.9500 1.000 0.9100 0.9800 30,214 +0.01(+1.03%)
Jul 03, 2023 0.9900 1.000 0.9510 0.9700 34,735 -0.03(-3.00%)
Jun 30, 2023 1.000 1.000 0.9798 1.000 35,014 -0.01(-0.99%)
Jun 29, 2023 0.9900 1.020 0.9800 1.010 20,051 +0.02(+2.02%)
Jun 28, 2023 0.9800 1.010 0.9700 0.9900 14,370 +0.01(+1.02%)
Jun 27, 2023 1.010 1.010 0.9700 0.9800 19,665 +0.00(+0.00%)
Jun 26, 2023 0.9800 1.020 0.9551 0.9800 74,676 -0.01(-1.01%)
Jun 23, 2023 1.010 1.037 0.9800 0.9900 60,883 +0.01(+0.92%)
Jun 22, 2023 1.000 1.028 0.9810 0.9810 32,280 -0.01(-0.91%)
Jun 21, 2023 1.000 1.030 0.9800 0.9900 93,880 -0.02(-2.46%)
Jun 20, 2023 1.030 1.040 1.000 1.015 34,525 +0.00(+0.50%)
Jun 16, 2023 1.060 1.090 1.010 1.010 55,010 -0.05(-4.72%)
Jun 15, 2023 1.100 1.100 1.010 1.060 37,243 +0.00(+0.00%)
Jun 14, 2023 1.095 1.146 1.060 1.060 20,226 -0.04(-3.64%)
Jun 13, 2023 1.120 1.140 1.080 1.100 79,569 +0.02(+1.85%)
Jun 12, 2023 1.040 1.090 1.010 1.080 25,363 +0.09(+8.76%)
Jun 09, 2023 1.010 1.050 0.9900 0.9930 39,170 -0.02(-1.68%)
Jun 08, 2023 1.020 1.030 0.9800 1.010 50,192 -0.01(-0.98%)
Jun 07, 2023 1.030 1.070 1.010 1.020 21,228 +0.00(+0.00%)
Jun 06, 2023 1.030 1.030 0.9900 1.020 28,437 -0.01(-0.97%)
Jun 05, 2023 1.010 1.060 0.9600 1.030 57,781 +0.01(+0.98%)
Jun 02, 2023 1.000 1.080 0.9900 1.020 29,461 +0.01(+0.99%)
Jun 01, 2023 1.080 1.080 1.000 1.010 33,186 -0.04(-3.81%)
May 31, 2023 1.070 1.090 0.9860 1.050 77,017 -0.01(-0.94%)
May 30, 2023 1.070 1.100 1.030 1.060 74,287 +0.00(+0.00%)
May 26, 2023 1.070 1.095 1.030 1.060 38,230 +0.01(+0.95%)
May 25, 2023 1.050 1.120 1.020 1.050 96,358 -0.03(-2.78%)
May 24, 2023 1.130 1.170 1.050 1.080 47,606 -0.05(-4.42%)
May 23, 2023 1.050 1.180 1.020 1.130 105,323 +0.11(+10.78%)
May 22, 2023 1.060 1.100 0.9510 1.020 142,743 -0.05(-4.67%)
May 19, 2023 0.9500 1.070 0.8960 1.070 88,018 +0.16(+17.17%)
May 18, 2023 0.9000 0.9500 0.8825 0.9132 6,653 -0.01(-0.74%)
May 17, 2023 0.9000 0.9500 0.8900 0.9200 39,022 +0.02(+2.11%)
May 16, 2023 0.9000 0.9500 0.9000 0.9010 8,218 -0.03(-3.12%)
May 15, 2023 0.9100 0.9300 0.8800 0.9300 17,634 +0.02(+2.75%)
May 12, 2023 0.8900 0.9236 0.8900 0.9051 22,766 +0.03(+2.85%)
May 11, 2023 0.8800 0.9800 0.8630 0.8800 115,498 +0.00(+0.00%)
May 10, 2023 0.8800 0.9500 0.8550 0.8800 233,389 +0.00(+0.00%)
May 09, 2023 0.8493 0.8964 0.8400 0.8800 60,647 +0.05(+6.02%)
May 08, 2023 0.8900 0.9500 0.8300 0.8300 72,624 -0.06(-6.74%)
May 05, 2023 0.8800 0.9922 0.8400 0.8900 81,262 +0.02(+2.24%)
May 04, 2023 0.9097 0.9600 0.8481 0.8705 81,719 -0.03(-3.01%)
May 03, 2023 0.9800 0.9800 0.8900 0.8975 87,166 -0.04(-4.62%)
May 02, 2023 0.9500 1.010 0.9400 0.9410 22,413 -0.01(-0.95%)
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.