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 (%)
Sep 29, 2023 1.080 1.160 1.050 1.080 28,981 -0.01(-0.92%)
Sep 28, 2023 1.030 1.110 1.030 1.090 5,058 +0.05(+4.81%)
Sep 27, 2023 1.030 1.090 1.030 1.040 7,937 -0.01(-0.95%)
Sep 26, 2023 1.120 1.120 1.040 1.050 8,233 -0.02(-1.87%)
Sep 25, 2023 1.130 1.110 1.060 1.070 25,640 -0.07(-6.14%)
Sep 22, 2023 1.130 1.170 1.130 1.140 28,180 +0.00(+0.00%)
Sep 21, 2023 1.080 1.150 1.060 1.140 17,188 +0.03(+2.70%)
Sep 20, 2023 1.110 1.150 1.110 1.110 5,653 +0.00(+0.00%)
Sep 19, 2023 1.100 1.110 1.010 1.110 62,572 +0.00(+0.00%)
Sep 18, 2023 1.150 1.150 1.090 1.110 12,488 -0.07(-5.93%)
Sep 15, 2023 1.120 1.190 1.060 1.180 113,365 +0.08(+7.27%)
Sep 14, 2023 1.050 1.120 1.050 1.100 36,644 +0.03(+2.80%)
Sep 13, 2023 1.020 1.120 1.000 1.070 86,650 +0.03(+2.88%)
Sep 12, 2023 0.9800 1.120 0.9301 1.040 112,022 +0.09(+9.47%)
Sep 11, 2023 0.9500 0.9900 0.9300 0.9500 35,128 +0.00(+0.00%)
Sep 08, 2023 0.9500 0.9900 0.9300 0.9500 22,824 -0.02(-1.55%)
Sep 07, 2023 0.9600 1.020 0.9400 0.9650 6,093 -0.01(-1.08%)
Sep 06, 2023 0.9700 1.020 0.9200 0.9755 26,088 +0.03(+3.69%)
Sep 05, 2023 0.9400 1.000 0.9100 0.9408 24,361 -0.02(-2.00%)
Sep 01, 2023 1.000 1.000 0.9400 0.9600 7,221 -0.01(-0.52%)
Aug 31, 2023 0.9700 1.030 0.9650 0.9650 5,656 -0.02(-1.53%)
Aug 30, 2023 1.030 1.030 0.9500 0.9800 11,206 +0.00(+0.00%)
Aug 29, 2023 0.9200 1.030 0.9200 0.9800 30,191 +0.04(+4.26%)
Aug 28, 2023 0.9700 0.9700 0.9300 0.9400 18,030 +0.00(+0.00%)
Aug 25, 2023 0.9100 0.9900 0.9000 0.9400 28,077 +0.02(+2.73%)
Aug 24, 2023 0.9401 0.9995 0.9000 0.9150 30,019 -0.02(-2.66%)
Aug 23, 2023 0.9500 0.9698 0.9400 0.9400 6,454 +0.01(+1.08%)
Aug 22, 2023 0.9200 0.9679 0.9200 0.9300 21,903 +0.01(+1.09%)
Aug 21, 2023 0.9500 0.9550 0.9150 0.9200 13,390 -0.02(-2.13%)
Aug 18, 2023 0.9400 0.9679 0.9300 0.9400 21,238 +0.00(+0.00%)
Aug 17, 2023 0.9500 0.9800 0.9400 0.9400 9,430 -0.01(-0.84%)
Aug 16, 2023 0.9900 1.000 0.9400 0.9480 5,380 -0.05(-5.20%)
Aug 15, 2023 0.9259 1.000 0.8918 1.000 38,397 +0.08(+8.71%)
Aug 14, 2023 0.9300 0.9600 0.8900 0.9199 18,092 -0.01(-0.82%)
Aug 11, 2023 0.9500 0.9500 0.9000 0.9275 34,515 -0.01(-1.22%)
Aug 10, 2023 0.9030 0.9400 0.8825 0.9390 17,858 +0.05(+5.51%)
Aug 09, 2023 0.9200 0.9350 0.8900 0.8900 13,328 -0.02(-2.20%)
Aug 08, 2023 0.9000 0.9400 0.8825 0.9100 62,702 +0.01(+1.11%)
Aug 07, 2023 0.9400 0.9514 0.8946 0.9000 69,557 -0.02(-2.17%)
Aug 04, 2023 1.000 1.020 0.9200 0.9200 53,586 -0.02(-2.13%)
Aug 03, 2023 0.9600 1.020 0.9400 0.9400 36,340 -0.08(-7.84%)
Aug 02, 2023 0.9800 1.040 0.9700 1.020 13,795 +0.05(+5.15%)
Aug 01, 2023 0.9900 1.030 0.9700 0.9700 30,583 -0.01(-1.15%)
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 +0.23(+27.71%)
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%)
May 01, 2023 0.9800 1.050 0.9410 0.9500 20,052 -0.05(-4.52%)
Apr 28, 2023 1.000 1.150 0.9650 0.9950 23,407 -0.01(-0.50%)
Apr 27, 2023 0.9800 1.000 0.9460 1.000 31,775 +0.02(+2.27%)
Apr 26, 2023 1.040 1.040 0.9500 0.9778 37,776 -0.02(-2.22%)
Apr 25, 2023 1.020 1.020 0.9800 1.000 6,441 +0.00(+0.00%)
Apr 24, 2023 0.9900 1.100 0.9900 1.000 17,218 +0.01(+0.50%)
Apr 21, 2023 1.010 1.070 0.9910 0.9950 22,412 -0.02(-1.49%)
Apr 20, 2023 1.010 1.030 0.9900 1.010 56,777 -0.04(-3.81%)
Apr 19, 2023 1.050 1.110 1.010 1.050 21,886 -0.01(-0.94%)
Apr 18, 2023 1.070 1.070 1.030 1.060 7,766 -0.00(-0.47%)
Apr 17, 2023 1.040 1.090 1.000 1.065 37,604 +0.05(+5.45%)
Apr 14, 2023 1.010 1.050 1.000 1.010 45,116 -0.01(-0.98%)
Apr 13, 2023 1.040 1.100 1.000 1.020 545,757 -0.03(-2.86%)
Apr 12, 2023 1.000 1.050 0.9910 1.050 195,798 +0.06(+5.95%)
Apr 11, 2023 1.080 1.111 0.9900 0.9910 85,096 -0.13(-11.52%)
Apr 10, 2023 1.120 1.120 1.050 1.120 27,544 +0.04(+3.70%)
Apr 06, 2023 1.150 1.180 1.080 1.080 34,967 -0.07(-6.09%)
Apr 05, 2023 1.270 1.276 1.150 1.150 17,444 -0.15(-11.54%)
Apr 04, 2023 1.340 1.410 1.250 1.300 39,012 -0.07(-5.11%)
Apr 03, 2023 1.340 1.370 1.300 1.370 10,120 +0.06(+4.58%)
Mar 31, 2023 1.280 1.410 1.270 1.310 19,631 +0.01(+0.77%)
Mar 30, 2023 1.240 1.360 1.240 1.300 6,289 +0.06(+4.84%)
Mar 29, 2023 1.240 1.440 1.240 1.240 7,520 +0.01(+0.81%)
Mar 28, 2023 1.140 1.380 1.140 1.230 33,505 +0.06(+5.13%)
Mar 27, 2023 1.220 1.220 1.150 1.170 10,054 -0.08(-6.40%)
Mar 24, 2023 1.180 1.310 1.165 1.250 43,727 +0.01(+0.81%)
Mar 23, 2023 1.271 1.377 1.230 1.240 22,876 -0.06(-4.62%)
Mar 22, 2023 1.290 1.300 1.270 1.300 7,223 +0.01(+0.78%)
Mar 21, 2023 1.260 1.330 1.253 1.290 32,450 +0.02(+1.57%)
Mar 20, 2023 1.480 1.480 1.250 1.270 89,185 -0.17(-11.81%)
Mar 17, 2023 1.440 1.450 1.310 1.440 50,537 +0.00(+0.00%)
Mar 16, 2023 1.230 1.470 1.220 1.440 104,777 +0.23(+19.01%)
Mar 15, 2023 1.110 1.278 1.055 1.210 165,796 +0.05(+4.31%)
Mar 14, 2023 1.170 1.190 1.100 1.160 21,125 +0.06(+5.45%)
Mar 13, 2023 1.113 1.148 1.080 1.100 50,252 -0.06(-5.17%)
Mar 10, 2023 1.230 1.230 1.156 1.160 5,026 -0.08(-6.45%)
Mar 09, 2023 1.270 1.310 1.210 1.240 42,601 -0.03(-2.36%)
Mar 08, 2023 1.400 1.430 1.250 1.270 66,497 -0.13(-9.29%)
Mar 07, 2023 1.260 1.430 1.190 1.400 53,905 +0.12(+9.37%)
Mar 06, 2023 1.240 1.280 1.190 1.280 56,549 +0.04(+3.23%)
Mar 03, 2023 1.170 1.260 1.030 1.240 143,101 +0.07(+5.98%)
Mar 02, 2023 1.120 1.380 1.010 1.170 129,945 +0.09(+8.33%)
Mar 01, 2023 1.050 1.140 1.050 1.080 41,414 +0.01(+0.93%)
Feb 28, 2023 1.151 1.160 1.040 1.070 36,241 +0.01(+0.94%)
Feb 27, 2023 1.100 1.100 1.030 1.060 38,124 +0.00(+0.00%)
Feb 24, 2023 1.120 1.140 1.050 1.060 12,654 -0.04(-3.64%)
Feb 23, 2023 1.100 1.130 1.070 1.100 43,548 +0.00(+0.00%)
Feb 22, 2023 1.220 1.220 1.100 1.100 27,953 -0.05(-4.35%)
Feb 21, 2023 1.200 1.220 1.150 1.150 16,365 -0.05(-4.17%)
Feb 17, 2023 1.280 1.280 1.200 1.200 82,869 -0.08(-6.25%)
Feb 16, 2023 1.380 1.380 1.229 1.280 189,776 -0.03(-2.29%)
Feb 15, 2023 1.330 1.330 1.290 1.310 10,098 +0.01(+0.77%)
Feb 14, 2023 1.330 1.340 1.280 1.300 17,530 +0.00(+0.00%)
Feb 13, 2023 1.280 1.320 1.280 1.300 20,525 +0.00(+0.00%)
Feb 10, 2023 1.220 1.320 1.210 1.300 16,490 +0.05(+4.00%)
Feb 09, 2023 1.190 1.270 1.190 1.250 60,560 +0.04(+3.31%)
Feb 08, 2023 1.350 1.430 1.170 1.210 109,398 -0.10(-7.63%)
Feb 07, 2023 1.330 1.390 1.310 1.310 13,090 -0.01(-0.76%)
Feb 06, 2023 1.440 1.440 1.300 1.320 30,900 -0.08(-5.71%)
Feb 03, 2023 1.450 1.458 1.400 1.400 11,232 -0.05(-3.45%)
Feb 02, 2023 1.450 1.490 1.440 1.450 49,821 +0.00(+0.00%)
Feb 01, 2023 1.490 1.500 1.450 1.450 25,556 -0.05(-3.33%)
Jan 31, 2023 1.532 1.550 1.485 1.500 11,559 +0.02(+1.35%)
Jan 30, 2023 1.500 1.530 1.475 1.480 23,596 +0.00(+0.00%)
Jan 27, 2023 1.455 1.500 1.455 1.480 22,956 +0.02(+1.37%)
Jan 26, 2023 1.460 1.480 1.460 1.460 6,045 +0.00(+0.00%)
Jan 25, 2023 1.500 1.500 1.460 1.460 17,074 -0.03(-2.01%)
Jan 24, 2023 1.500 1.500 1.480 1.490 11,368 +0.01(+0.68%)
Jan 23, 2023 1.480 1.500 1.460 1.480 19,609 +0.03(+2.07%)
Jan 20, 2023 1.440 1.480 1.440 1.450 47,181 +0.00(+0.19%)
Jan 19, 2023 1.390 1.450 1.380 1.447 53,812 +0.05(+3.38%)
Jan 18, 2023 1.450 1.450 1.380 1.400 32,225 +0.01(+0.72%)
Jan 17, 2023 1.350 1.410 1.350 1.390 95,346 +0.04(+2.96%)
Jan 13, 2023 1.380 1.380 1.250 1.350 1,593,886 -0.03(-2.17%)
Jan 12, 2023 1.400 1.425 1.380 1.380 20,242 +0.00(+0.00%)
Jan 11, 2023 1.370 1.480 1.370 1.380 58,072 -0.03(-2.13%)
Jan 10, 2023 1.380 1.480 1.380 1.410 327,180 +0.04(+2.92%)
Jan 09, 2023 1.350 1.400 1.290 1.370 66,689 +0.11(+8.73%)
Jan 06, 2023 1.300 1.330 1.230 1.260 181,642 -0.07(-5.26%)
Jan 05, 2023 1.360 1.375 1.230 1.330 138,380 -0.05(-3.62%)
Jan 04, 2023 1.250 1.526 1.250 1.380 101,906 +0.16(+13.11%)
Jan 03, 2023 1.130 1.260 1.130 1.220 95,427 +0.09(+7.96%)
Dec 30, 2022 1.250 1.483 1.120 1.130 379,334 -0.11(-8.87%)
Dec 29, 2022 1.310 1.355 1.200 1.240 114,578 -0.08(-6.06%)
Dec 28, 2022 1.300 1.320 1.280 1.320 55,773 +0.02(+1.54%)
Dec 27, 2022 1.410 1.545 1.290 1.300 266,049 -0.13(-9.09%)
Dec 23, 2022 1.440 1.460 1.410 1.430 31,956 -0.02(-1.38%)
Dec 22, 2022 1.510 1.510 1.440 1.450 73,113 -0.05(-3.33%)
Dec 21, 2022 1.530 1.570 1.480 1.500 37,998 -0.01(-0.66%)
Dec 20, 2022 1.560 1.740 1.510 1.510 161,389 -0.02(-1.31%)
Dec 19, 2022 1.570 1.610 1.520 1.530 39,235 -0.07(-4.38%)
Dec 16, 2022 1.660 1.690 1.560 1.600 114,907 -0.09(-5.33%)
Dec 15, 2022 1.660 1.770 1.640 1.690 20,144 -0.08(-4.52%)
Dec 14, 2022 1.700 1.840 1.700 1.770 108,340 -0.02(-1.12%)
Dec 13, 2022 1.810 1.830 1.740 1.790 25,376 +0.04(+2.29%)
Dec 12, 2022 1.840 1.870 1.730 1.750 39,884 -0.08(-4.37%)
Dec 09, 2022 1.890 1.890 1.730 1.830 31,135 -0.03(-1.61%)
Dec 08, 2022 1.780 1.870 1.740 1.860 78,633 +0.11(+6.29%)
Dec 07, 2022 1.790 1.795 1.670 1.750 34,421 -0.07(-3.85%)
Dec 06, 2022 1.850 1.900 1.730 1.820 57,906 -0.06(-3.19%)
Dec 05, 2022 1.790 1.950 1.790 1.880 18,841 +0.04(+2.17%)
Dec 02, 2022 1.600 1.840 1.600 1.840 77,880 +0.22(+13.58%)
Dec 01, 2022 2.040 2.090 1.600 1.620 1,562,400 -0.43(-20.98%)
Nov 30, 2022 2.270 2.315 2.040 2.050 31,344 -0.11(-5.09%)
Nov 29, 2022 2.290 2.390 2.150 2.160 12,031 -0.14(-6.09%)
Nov 28, 2022 2.330 2.400 2.150 2.300 40,295 +0.04(+1.77%)
Nov 25, 2022 2.150 2.472 2.150 2.260 6,930 +0.04(+1.80%)
Nov 23, 2022 2.595 2.595 2.210 2.220 11,659 +0.00(+0.00%)
Nov 22, 2022 2.370 2.600 2.220 2.220 45,928 -0.02(-0.89%)
Nov 21, 2022 2.630 2.630 2.240 2.240 8,301 +0.00(+0.00%)
Nov 18, 2022 2.300 2.390 2.240 2.240 20,559 -0.09(-3.86%)
Nov 17, 2022 2.430 2.620 2.330 2.330 49,441 -0.16(-6.43%)
Nov 16, 2022 2.590 2.600 2.420 2.490 13,499 -0.10(-3.86%)
Nov 15, 2022 2.410 2.690 2.410 2.590 11,943 +0.18(+7.47%)
Nov 14, 2022 2.490 2.542 2.410 2.410 9,092 -0.12(-4.74%)
Nov 11, 2022 2.440 2.600 2.433 2.530 5,692 +0.03(+1.20%)
Nov 10, 2022 2.600 2.620 2.500 2.500 117,530 +0.10(+4.17%)
Nov 09, 2022 2.490 2.550 2.400 2.400 49,457 -0.05(-2.04%)
Nov 08, 2022 2.640 2.660 2.450 2.450 12,723 -0.24(-8.92%)
Nov 07, 2022 2.520 2.750 2.520 2.690 7,397 +0.19(+7.60%)
Nov 04, 2022 2.700 2.780 2.450 2.500 45,050 -0.20(-7.41%)
Nov 03, 2022 2.720 2.930 2.700 2.700 10,186 -0.10(-3.57%)
Nov 02, 2022 2.910 3.050 2.800 2.800 5,041 -0.15(-5.08%)
Nov 01, 2022 2.720 3.050 2.720 2.950 5,688 +0.03(+1.03%)
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%)
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.