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 UNCHANGED
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 (%)
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%)
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.