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 (%)
May 17, 2024 0.8450 0.8450 0.8300 0.8301 31,933 +0.01(+1.23%)
May 16, 2024 0.8000 0.8400 0.8000 0.8200 22,655 +0.01(+1.25%)
May 15, 2024 0.8490 0.8690 0.8099 0.8099 18,997 -0.02(-2.19%)
May 14, 2024 0.8300 0.8450 0.8155 0.8280 25,031 +0.01(+0.80%)
May 13, 2024 0.8200 0.8400 0.8000 0.8214 21,407 +0.02(+2.67%)
May 10, 2024 0.8050 0.8390 0.8000 0.8000 60,130 -0.01(-0.62%)
May 09, 2024 0.8380 0.8500 0.7801 0.8050 180,593 +0.01(+1.04%)
May 08, 2024 0.8900 0.8900 0.7800 0.7967 115,304 -0.06(-7.36%)
May 07, 2024 0.9200 0.9156 0.8600 0.8600 35,732 -0.02(-1.90%)
May 06, 2024 0.9190 0.9199 0.8767 0.8767 33,768 -0.01(-1.49%)
May 03, 2024 0.9350 0.9631 0.8900 0.8900 173,143 -0.10(-10.10%)
May 02, 2024 0.9300 0.9900 0.9300 0.9900 33,787 +0.06(+6.44%)
May 01, 2024 0.9800 0.9800 0.9080 0.9301 120,092 -0.05(-5.48%)
Apr 30, 2024 0.9726 0.9899 0.9726 0.9840 18,668 +0.02(+2.09%)
Apr 29, 2024 0.9500 0.9639 0.9254 0.9639 50,208 +0.02(+1.94%)
Apr 26, 2024 0.9237 0.9500 0.9200 0.9456 4,955 -0.00(-0.46%)
Apr 25, 2024 0.9300 0.9500 0.9100 0.9500 906 +0.02(+2.10%)
Apr 24, 2024 0.9300 0.9400 0.9300 0.9305 1,315 +0.00(+0.16%)
Apr 23, 2024 0.9200 0.9300 0.8600 0.9290 23,333 +0.06(+6.66%)
Apr 22, 2024 0.8900 0.9200 0.8710 0.8710 11,202 -0.02(-2.13%)
Apr 19, 2024 0.8800 0.9100 0.8400 0.8900 23,019 +0.03(+3.49%)
Apr 18, 2024 0.9400 0.9700 0.8501 0.8600 140,149 -0.08(-8.51%)
Apr 17, 2024 0.9498 0.9500 0.9350 0.9400 19,055 +0.00(+0.51%)
Apr 16, 2024 0.9500 0.9645 0.9350 0.9352 19,616 -0.04(-3.98%)
Apr 15, 2024 0.9600 0.9748 0.9546 0.9740 14,571 +0.02(+2.62%)
Apr 12, 2024 0.9600 0.9900 0.9300 0.9491 118,540 -0.04(-3.94%)
Apr 11, 2024 0.9400 0.9900 0.9400 0.9880 70,631 +0.03(+2.92%)
Apr 10, 2024 0.9850 0.9900 0.9507 0.9600 41,054 -0.03(-3.03%)
Apr 09, 2024 0.9850 0.9900 0.9801 0.9900 5,391 +0.00(+0.00%)
Apr 08, 2024 0.9900 1.020 0.9800 0.9900 43,774 -0.01(-0.99%)
Apr 05, 2024 0.9750 1.010 0.9750 0.9999 22,816 +0.02(+2.55%)
Apr 04, 2024 0.9675 0.9839 0.9600 0.9750 13,337 +0.02(+1.57%)
Apr 03, 2024 0.9600 0.9850 0.9500 0.9599 55,200 -0.01(-1.01%)
Apr 02, 2024 0.9900 0.9900 0.9500 0.9697 8,640 +0.01(+1.01%)
Apr 01, 2024 0.9900 0.9900 0.9570 0.9600 8,459 -0.01(-1.03%)
Mar 28, 2024 0.9900 0.9900 0.9600 0.9700 127,399 -0.02(-2.02%)
Mar 27, 2024 0.9700 0.9900 0.9500 0.9900 36,274 +0.01(+1.09%)
Mar 26, 2024 0.9800 0.9800 0.9501 0.9793 4,813 -0.00(-0.07%)
Mar 25, 2024 0.9700 0.9800 0.9400 0.9800 7,121 +0.01(+1.03%)
Mar 22, 2024 0.9400 0.9700 0.9400 0.9700 17,403 -0.00(-0.47%)
Mar 21, 2024 0.9800 0.9800 0.9495 0.9746 5,077 -0.01(-0.52%)
Mar 20, 2024 0.9800 0.9800 0.9401 0.9797 15,281 +0.02(+1.89%)
Mar 19, 2024 0.9810 0.9810 0.9350 0.9615 64,056 -0.02(-1.89%)
Mar 18, 2024 0.9700 0.9990 0.9630 0.9800 69,110 +0.00(+0.00%)
Mar 15, 2024 0.9500 0.9946 0.9500 0.9800 24,798 -0.02(-1.76%)
Mar 14, 2024 1.000 1.000 0.9530 0.9976 14,732 +0.01(+1.43%)
Mar 13, 2024 0.9700 1.000 0.9400 0.9835 44,337 +0.03(+3.25%)
Mar 12, 2024 1.000 1.000 0.9500 0.9525 23,986 -0.03(-2.81%)
Mar 11, 2024 0.9600 1.000 0.9600 0.9800 14,564 -0.00(-0.10%)
Mar 08, 2024 0.9721 0.9900 0.9564 0.9810 22,393 +0.00(+0.20%)
Mar 07, 2024 1.010 1.010 0.9451 0.9790 27,812 -0.02(-2.10%)
Mar 06, 2024 0.9800 1.000 0.9500 1.000 24,089 +0.01(+1.01%)
Mar 05, 2024 0.9900 1.020 0.9600 0.9900 37,838 +0.00(+0.00%)
Mar 04, 2024 1.020 1.020 0.9413 0.9900 125,195 +0.01(+1.02%)
Mar 01, 2024 1.150 1.150 0.9800 0.9800 229,868 -0.12(-10.91%)
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%)
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.