Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rapid Micro Biosystems, Inc. - Class A Common Stock (NQ:RPID)

2.300 -0.060 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2025 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 05, 2025 2.430 2.430 2.250 2.300 59,900 -0.06(-2.54%)
May 02, 2025 2.260 2.450 2.260 2.360 123,188 +0.11(+4.89%)
May 01, 2025 2.290 2.320 2.200 2.250 76,720 -0.07(-3.02%)
Apr 30, 2025 2.360 2.380 2.230 2.320 40,118 -0.03(-1.28%)
Apr 29, 2025 2.340 2.360 2.280 2.350 32,426 +0.01(+0.43%)
Apr 28, 2025 2.230 2.350 2.190 2.340 44,974 +0.09(+4.00%)
Apr 25, 2025 2.280 2.320 2.130 2.250 204,645 -0.07(-3.02%)
Apr 24, 2025 2.350 2.385 2.300 2.320 104,023 +0.01(+0.43%)
Apr 23, 2025 2.440 2.450 2.250 2.310 97,545 +0.01(+0.43%)
Apr 22, 2025 2.330 2.420 2.200 2.300 170,135 +0.03(+1.32%)
Apr 21, 2025 2.350 2.490 2.240 2.270 172,184 -0.13(-5.42%)
Apr 17, 2025 2.278 2.445 2.220 2.400 54,008 +0.12(+5.26%)
Apr 16, 2025 2.270 2.320 2.190 2.280 70,879 +0.00(+0.00%)
Apr 15, 2025 2.220 2.300 2.150 2.280 43,832 +0.06(+2.70%)
Apr 14, 2025 2.060 2.240 2.000 2.220 75,696 +0.20(+9.90%)
Apr 11, 2025 2.090 2.130 1.910 2.020 148,342 -0.08(-3.81%)
Apr 10, 2025 2.090 2.150 2.000 2.100 100,686 -0.07(-3.23%)
Apr 09, 2025 1.940 2.290 1.860 2.170 204,107 +0.19(+9.60%)
Apr 08, 2025 2.100 2.210 1.930 1.980 187,558 -0.07(-3.41%)
Apr 07, 2025 2.040 2.210 1.900 2.050 274,896 -0.16(-7.03%)
Apr 04, 2025 2.400 2.510 2.100 2.205 290,204 -0.34(-13.53%)
Apr 03, 2025 2.660 2.672 2.425 2.550 146,361 -0.22(-7.94%)
Apr 02, 2025 2.560 2.770 2.510 2.770 174,247 +0.16(+6.13%)
Apr 01, 2025 2.610 2.720 2.510 2.610 227,489 -0.03(-1.14%)
Mar 31, 2025 2.620 2.690 2.510 2.640 111,866 -0.04(-1.49%)
Mar 28, 2025 2.700 2.740 2.500 2.680 239,552 -0.01(-0.37%)
Mar 27, 2025 2.540 2.700 2.400 2.690 196,442 +0.13(+5.08%)
Mar 26, 2025 2.670 2.720 2.470 2.560 159,941 -0.14(-5.19%)
Mar 25, 2025 2.670 2.800 2.590 2.700 158,139 +0.06(+2.27%)
Mar 24, 2025 2.660 2.710 2.550 2.640 180,426 +0.05(+1.93%)
Mar 21, 2025 2.430 2.690 2.290 2.590 277,678 +0.14(+5.71%)
Mar 20, 2025 2.250 2.480 2.250 2.450 168,484 +0.15(+6.52%)
Mar 19, 2025 2.190 2.340 2.150 2.300 174,704 +0.10(+4.55%)
Mar 18, 2025 2.310 2.310 2.150 2.200 212,372 -0.12(-5.17%)
Mar 17, 2025 2.440 2.520 2.310 2.320 231,295 -0.14(-5.69%)
Mar 14, 2025 2.270 2.540 2.210 2.460 206,677 +0.18(+7.89%)
Mar 13, 2025 2.370 2.370 2.100 2.280 414,738 -0.11(-4.60%)
Mar 12, 2025 2.270 2.420 2.117 2.390 353,140 +0.14(+6.22%)
Mar 11, 2025 2.240 2.340 2.075 2.250 444,050 -0.02(-0.88%)
Mar 10, 2025 2.270 2.400 2.180 2.270 659,560 -0.12(-5.02%)
Mar 07, 2025 2.580 2.619 2.235 2.390 517,397 -0.23(-8.78%)
Mar 06, 2025 2.640 2.810 2.550 2.620 586,542 -0.10(-3.68%)
Mar 05, 2025 2.540 2.720 2.480 2.720 392,444 +0.25(+10.12%)
Mar 04, 2025 2.330 2.510 2.170 2.470 765,513 -0.11(-4.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.