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 )

0.8767 -0.0133 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 29, 2024 1.000 1.150 0.9950 1.100 169,889 +0.10(+10.06%)
Feb 28, 2024 0.9701 1.000 0.9701 0.9995 12,815 +0.00(+0.10%)
Feb 27, 2024 0.9700 1.000 0.9694 0.9985 9,217 +0.01(+1.37%)
Feb 26, 2024 0.9985 0.9999 0.9800 0.9850 5,794 -0.02(-1.50%)
Feb 23, 2024 0.9300 1.000 0.9300 1.000 35,078 +0.05(+5.26%)
Feb 22, 2024 0.9700 0.9700 0.9300 0.9500 1,497 +0.01(+1.06%)
Feb 21, 2024 0.9900 0.9900 0.9300 0.9400 18,538 +0.01(+1.08%)
Feb 20, 2024 0.9600 0.9689 0.9300 0.9300 71,070 -0.04(-4.06%)
Feb 16, 2024 0.9598 1.000 0.9403 0.9694 27,983 +0.02(+2.03%)
Feb 15, 2024 0.9400 0.9901 0.9400 0.9501 50,170 -0.03(-2.94%)
Feb 14, 2024 0.9400 0.9799 0.9352 0.9789 28,702 +0.02(+1.99%)
Feb 13, 2024 0.9700 0.9750 0.9401 0.9598 3,419 -0.01(-1.05%)
Feb 12, 2024 0.9300 0.9800 0.9298 0.9700 43,119 +0.01(+1.04%)
Feb 09, 2024 0.9500 0.9600 0.9201 0.9600 27,869 +0.01(+1.05%)
Feb 08, 2024 0.9400 0.9800 0.9400 0.9500 10,900 +0.02(+2.15%)
Feb 07, 2024 0.9415 0.9515 0.9300 0.9300 102,170 -0.01(-1.27%)
Feb 06, 2024 0.9500 0.9657 0.9358 0.9420 48,869 -0.02(-2.46%)
Feb 05, 2024 0.9500 0.9800 0.9500 0.9658 24,302 -0.00(-0.10%)
Feb 02, 2024 0.9500 0.9670 0.9314 0.9668 117,390 -0.00(-0.32%)
Feb 01, 2024 0.9400 0.9700 0.9351 0.9699 33,740 +0.01(+1.54%)
Jan 31, 2024 0.9799 0.9864 0.9370 0.9552 49,014 -0.00(-0.47%)
Jan 30, 2024 0.9600 0.9701 0.9500 0.9597 36,942 +0.00(+0.01%)
Jan 29, 2024 0.9700 0.9700 0.9300 0.9596 241,264 -0.01(-1.07%)
Jan 26, 2024 0.9500 0.9700 0.9400 0.9700 55,512 +0.01(+1.55%)
Jan 25, 2024 0.9600 0.9650 0.9495 0.9552 68,623 -0.00(-0.49%)
Jan 24, 2024 0.9600 0.9700 0.9435 0.9599 91,051 -0.00(-0.01%)
Jan 23, 2024 0.9600 0.9695 0.9500 0.9600 164,610 -0.00(-0.32%)
Jan 22, 2024 0.9900 0.9900 0.9600 0.9631 41,259 -0.00(-0.40%)
Jan 19, 2024 0.9750 0.9800 0.9400 0.9670 133,943 -0.00(-0.30%)
Jan 18, 2024 0.9899 0.9899 0.9432 0.9699 146,494 -0.02(-2.02%)
Jan 17, 2024 0.9900 0.9900 0.9511 0.9899 19,591 +0.00(+0.25%)
Jan 16, 2024 0.9400 1.000 0.9399 0.9874 164,858 +0.01(+0.76%)
Jan 12, 2024 0.9311 1.020 0.9248 0.9800 234,786 +0.03(+3.18%)
Jan 11, 2024 0.9500 0.9600 0.9150 0.9498 178,152 -0.01(-1.06%)
Jan 10, 2024 1.000 1.012 0.9108 0.9600 166,858 -0.05(-4.95%)
Jan 09, 2024 1.010 1.030 0.9697 1.010 88,977 +0.01(+1.00%)
Jan 08, 2024 0.9300 1.020 0.9000 1.000 455,784 +0.06(+6.37%)
Jan 05, 2024 0.9600 0.9700 0.9100 0.9401 453,954 -0.04(-4.48%)
Jan 04, 2024 1.050 1.070 0.9064 0.9842 7,416,779 +0.08(+9.36%)
Jan 03, 2024 0.9071 0.9071 0.8772 0.9000 21,826 -0.01(-0.78%)
Jan 02, 2024 0.8295 0.9150 0.8295 0.9071 168,871 +0.17(+22.58%)
Dec 29, 2023 0.9000 0.9000 0.7400 0.7400 1,176,828 -0.14(-15.43%)
Dec 28, 2023 0.8750 0.9259 0.8750 0.8750 116,949 -0.01(-0.57%)
Dec 27, 2023 0.8401 0.9259 0.8401 0.8800 79,056 +0.04(+4.14%)
Dec 26, 2023 0.8600 0.9500 0.8450 0.8450 380,006 -0.05(-5.06%)
Dec 22, 2023 0.9200 0.9271 0.8800 0.8900 265,850 -0.04(-4.30%)
Dec 21, 2023 0.9500 0.9500 0.9300 0.9300 41,502 -0.01(-1.06%)
Dec 20, 2023 0.9600 0.9800 0.9400 0.9400 121,426 -0.02(-2.08%)
Dec 19, 2023 0.9600 1.000 0.9600 0.9600 38,016 -0.01(-0.54%)
Dec 18, 2023 1.020 1.040 0.9652 0.9652 24,411 -0.03(-3.48%)
Dec 15, 2023 1.010 1.060 0.9900 1.000 35,745 -0.03(-2.91%)
Dec 14, 2023 1.060 1.120 1.030 1.030 13,705 -0.02(-1.90%)
Dec 13, 2023 1.070 1.080 1.050 1.050 7,412 -0.01(-0.94%)
Dec 12, 2023 1.140 1.140 1.060 1.060 6,473 -0.02(-2.30%)
Dec 11, 2023 1.100 1.100 1.070 1.085 2,291 -0.04(-3.13%)
Dec 08, 2023 1.140 1.140 1.120 1.120 1,909 -0.01(-1.32%)
Dec 07, 2023 1.100 1.150 1.040 1.135 53,853 +0.04(+4.13%)
Dec 06, 2023 1.090 1.135 1.070 1.090 11,164 -0.01(-0.91%)
Dec 05, 2023 1.100 1.110 1.100 1.100 9,412 -0.00(-0.45%)
Dec 04, 2023 1.140 1.160 1.105 1.105 21,950 -0.02(-1.34%)
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.