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 )

0.8125 +0.0075 (+0.93%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 10, 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 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%)
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.