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 )

0.8200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2022 6.610 7.140 7.130 205,473 +0.63(+9.69%)
Jan 28, 2022 6.620 6.650 6.250 6.500 81,567 -0.20(-2.99%)
Jan 27, 2022 7.000 7.700 6.580 6.700 241,548 -0.26(-3.74%)
Jan 26, 2022 7.140 7.400 6.810 6.960 79,254 -0.11(-1.56%)
Jan 25, 2022 7.000 7.280 6.710 7.070 129,881 -0.06(-0.84%)
Jan 24, 2022 6.830 7.180 6.490 7.130 126,749 +0.19(+2.74%)
Jan 21, 2022 7.450 7.450 6.850 6.940 149,805 -0.64(-8.44%)
Jan 20, 2022 7.380 7.955 7.160 7.580 126,176 +0.17(+2.29%)
Jan 19, 2022 7.000 7.600 6.870 7.410 325,016 +0.41(+5.86%)
Jan 18, 2022 7.080 7.425 6.770 7.000 353,494 -0.28(-3.85%)
Jan 14, 2022 7.280 0 -0.69(-8.66%)
Jan 13, 2022 7.110 8.050 6.950 7.970 361,995 +0.77(+10.69%)
Jan 12, 2022 7.900 8.160 7.140 7.200 342,628 -0.79(-9.89%)
Jan 11, 2022 7.040 8.240 6.630 7.990 326,155 +0.79(+10.97%)
Jan 10, 2022 9.000 9.110 6.390 7.200 372,225 -1.94(-21.23%)
Jan 07, 2022 9.100 9.335 9.090 9.140 40,446 +0.00(+0.00%)
Jan 06, 2022 9.250 9.330 9.000 9.140 81,440 -0.10(-1.08%)
Jan 05, 2022 10.15 10.59 9.190 9.240 91,643 -0.98(-9.59%)
Jan 04, 2022 10.71 11.09 10.01 10.22 60,351 -0.61(-5.63%)
Jan 03, 2022 10.65 11.34 10.26 10.83 108,785 +0.19(+1.79%)
Dec 31, 2021 10.67 10.88 10.19 10.64 60,304 -0.04(-0.37%)
Dec 30, 2021 9.780 10.86 9.665 10.68 135,739 +0.86(+8.76%)
Dec 29, 2021 9.770 10.12 9.185 9.820 124,776 +0.15(+1.55%)
Dec 28, 2021 10.14 10.46 9.655 9.670 77,990 -0.48(-4.73%)
Dec 27, 2021 11.25 11.25 9.830 10.15 128,118 -1.19(-10.49%)
Dec 23, 2021 11.04 12.44 11.04 11.34 164,980 +0.33(+3.00%)
Dec 22, 2021 10.58 11.33 9.750 11.01 233,123 +0.47(+4.46%)
Dec 21, 2021 10.23 10.75 9.710 10.54 213,069 +0.30(+2.93%)
Dec 20, 2021 11.09 11.39 9.800 10.24 264,305 -0.99(-8.82%)
Dec 17, 2021 11.00 11.72 10.50 11.23 516,351 +0.38(+3.50%)
Dec 16, 2021 11.11 11.37 10.68 10.85 266,622 +0.04(+0.37%)
Dec 15, 2021 10.28 11.10 9.800 10.81 279,905 +0.77(+7.67%)
Dec 14, 2021 10.41 10.41 9.600 10.04 183,405 -0.42(-4.02%)
Dec 13, 2021 9.520 10.99 9.040 10.46 234,113 +1.05(+11.16%)
Dec 10, 2021 10.18 10.18 9.060 9.410 147,266 -0.56(-5.62%)
Dec 09, 2021 10.57 10.90 9.770 9.970 139,365 -0.73(-6.82%)
Dec 08, 2021 10.49 11.20 10.08 10.70 133,727 +0.15(+1.42%)
Dec 07, 2021 10.12 10.81 9.770 10.55 363,114 +0.61(+6.14%)
Dec 06, 2021 11.83 12.00 9.740 9.940 234,285 -1.83(-15.55%)
Dec 03, 2021 12.75 12.75 11.76 11.77 50,231 -0.98(-7.69%)
Dec 02, 2021 12.28 12.84 12.01 12.75 77,381 +0.48(+3.91%)
Dec 01, 2021 12.76 13.53 12.18 12.27 67,976 -0.05(-0.41%)
Nov 30, 2021 12.50 12.78 11.59 12.32 173,072 -0.21(-1.68%)
Nov 29, 2021 13.04 13.32 12.50 12.53 115,684 -0.62(-4.71%)
Nov 26, 2021 13.75 13.91 12.57 13.15 70,448 -0.87(-6.21%)
Nov 24, 2021 14.68 15.03 13.78 14.02 55,487 -0.71(-4.82%)
Nov 23, 2021 15.85 16.03 14.63 14.73 82,992 -1.35(-8.40%)
Nov 22, 2021 16.10 16.56 15.23 16.08 125,539 +0.09(+0.56%)
Nov 19, 2021 16.01 16.79 15.71 15.99 109,583 -0.26(-1.60%)
Nov 18, 2021 16.50 16.35 15.98 16.25 162,366 -0.21(-1.28%)
Nov 17, 2021 16.66 16.96 15.96 16.46 66,876 -0.19(-1.14%)
Nov 16, 2021 16.39 16.79 15.62 16.65 65,326 +0.19(+1.15%)
Nov 15, 2021 17.24 17.80 15.50 16.46 102,659 -0.77(-4.47%)
Nov 12, 2021 21.06 21.06 16.39 17.23 176,888 -4.19(-19.56%)
Nov 11, 2021 21.13 21.86 20.55 21.42 51,732 +0.58(+2.78%)
Nov 10, 2021 21.33 20.84 51,671 -0.56(-2.62%)
Nov 09, 2021 22.49 22.49 20.98 21.40 37,836 -0.79(-3.56%)
Nov 08, 2021 21.69 22.50 21.06 22.19 55,352 +0.39(+1.79%)
Nov 05, 2021 22.48 22.60 21.12 21.80 40,628 -0.33(-1.49%)
Nov 04, 2021 22.00 22.71 21.80 22.13 28,187 +0.45(+2.08%)
Nov 03, 2021 21.64 22.09 21.01 21.68 30,837 +0.30(+1.40%)
Nov 02, 2021 21.38 22.52 20.15 21.38 50,132 +0.05(+0.23%)
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.