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 (%)
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%)
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%)
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.