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 )

0.8390 -0.0084 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Oct 31, 2022 2.820 3.380 2.800 2.920 20,967 +0.10(+3.55%)
Oct 28, 2022 3.000 3.080 2.820 2.820 45,640 -0.27(-8.74%)
Oct 27, 2022 3.050 3.090 2.970 3.090 2,306 +0.03(+0.98%)
Oct 26, 2022 3.140 3.170 3.000 3.060 18,087 -0.06(-1.92%)
Oct 25, 2022 3.210 3.350 2.970 3.120 6,349 -0.06(-1.89%)
Oct 24, 2022 3.000 3.400 3.000 3.180 8,270 -0.02(-0.63%)
Oct 21, 2022 3.380 3.510 3.185 3.200 92,525 -0.19(-5.60%)
Oct 20, 2022 3.270 3.500 3.000 3.390 5,659 +0.11(+3.35%)
Oct 19, 2022 3.210 3.500 2.990 3.280 44,433 +0.06(+1.86%)
Oct 18, 2022 3.300 3.400 3.120 3.220 7,942 -0.02(-0.62%)
Oct 17, 2022 3.230 3.410 3.156 3.240 3,425 +0.06(+1.89%)
Oct 14, 2022 3.170 3.380 3.170 3.180 4,972 +0.01(+0.32%)
Oct 13, 2022 3.250 3.297 3.150 3.170 4,070 -0.22(-6.49%)
Oct 12, 2022 3.180 3.407 3.150 3.390 8,260 +0.19(+5.94%)
Oct 11, 2022 3.280 3.320 3.190 3.200 5,772 -0.13(-3.90%)
Oct 10, 2022 3.470 3.490 3.190 3.330 7,322 -0.06(-1.77%)
Oct 07, 2022 3.500 3.720 3.350 3.390 57,504 +0.12(+3.67%)
Oct 06, 2022 3.420 3.620 3.160 3.270 31,778 -0.22(-6.30%)
Oct 05, 2022 3.390 3.660 3.120 3.490 43,406 -0.01(-0.29%)
Oct 04, 2022 3.580 3.625 3.400 3.500 42,106 +0.09(+2.64%)
Oct 03, 2022 3.320 3.661 3.320 3.410 14,353 +0.18(+5.57%)
Sep 30, 2022 3.430 3.681 3.220 3.230 33,492 -0.26(-7.45%)
Sep 29, 2022 3.370 3.638 3.180 3.490 9,213 +0.04(+1.16%)
Sep 28, 2022 3.500 3.690 3.390 3.450 61,108 -0.08(-2.27%)
Sep 27, 2022 3.440 3.530 3.330 3.530 16,557 +0.10(+2.92%)
Sep 26, 2022 3.430 3.515 3.310 3.430 20,822 -0.06(-1.72%)
Sep 23, 2022 3.310 3.550 3.240 3.490 33,608 +0.13(+3.87%)
Sep 22, 2022 3.490 3.590 3.360 3.360 14,965 -0.14(-4.00%)
Sep 21, 2022 3.560 3.700 3.320 3.500 20,977 +0.01(+0.29%)
Sep 20, 2022 3.220 3.510 3.220 3.490 22,491 +0.27(+8.39%)
Sep 19, 2022 3.500 3.550 3.200 3.220 16,867 -0.27(-7.74%)
Sep 16, 2022 3.680 3.780 3.440 3.490 75,218 -0.22(-5.93%)
Sep 15, 2022 3.532 3.710 3.532 3.710 6,450 +0.08(+2.20%)
Sep 14, 2022 3.695 3.695 3.620 3.630 7,488 +0.08(+2.25%)
Sep 13, 2022 3.560 3.745 3.550 3.550 9,890 -0.11(-3.01%)
Sep 12, 2022 3.680 3.730 3.600 3.660 11,559 +0.04(+1.10%)
Sep 09, 2022 3.620 3.760 3.570 3.620 17,324 +0.08(+2.26%)
Sep 08, 2022 3.500 3.620 3.500 3.540 12,970 -0.01(-0.28%)
Sep 07, 2022 3.430 3.550 3.403 3.550 24,716 +0.18(+5.34%)
Sep 06, 2022 3.540 3.580 3.350 3.370 24,901 -0.12(-3.44%)
Sep 02, 2022 3.360 3.660 3.050 3.490 82,617 +0.17(+5.12%)
Sep 01, 2022 3.300 3.540 3.300 3.320 14,298 -0.01(-0.30%)
Aug 31, 2022 3.390 3.420 3.310 3.330 68,032 -0.06(-1.77%)
Aug 30, 2022 3.380 3.730 3.360 3.390 63,162 -0.19(-5.31%)
Aug 29, 2022 3.560 3.730 3.100 3.580 198,469 -0.05(-1.38%)
Aug 26, 2022 3.800 3.800 3.480 3.630 27,457 -0.06(-1.63%)
Aug 25, 2022 3.340 3.920 3.340 3.690 64,056 +0.33(+9.82%)
Aug 24, 2022 3.100 3.470 2.840 3.360 38,132 +0.25(+8.04%)
Aug 23, 2022 2.980 3.280 2.880 3.110 48,641 +0.16(+5.42%)
Aug 22, 2022 3.000 3.060 2.828 2.950 19,185 -0.08(-2.64%)
Aug 19, 2022 3.320 3.320 3.000 3.030 24,318 -0.27(-8.18%)
Aug 18, 2022 3.560 3.570 3.190 3.300 52,297 -0.26(-7.30%)
Aug 17, 2022 3.450 3.710 3.330 3.560 26,905 +0.06(+1.71%)
Aug 16, 2022 3.690 3.780 3.400 3.500 39,902 -0.33(-8.62%)
Aug 15, 2022 3.980 4.000 3.750 3.830 26,586 -0.15(-3.77%)
Aug 12, 2022 4.140 4.350 3.800 3.980 126,384 -0.26(-6.13%)
Aug 11, 2022 4.350 4.520 4.200 4.240 38,104 -0.06(-1.40%)
Aug 10, 2022 4.280 4.340 4.190 4.300 37,503 +0.14(+3.37%)
Aug 09, 2022 4.400 4.450 4.130 4.160 35,688 -0.25(-5.67%)
Aug 08, 2022 4.450 4.510 4.308 4.410 14,581 +0.02(+0.46%)
Aug 05, 2022 4.540 4.590 4.320 4.390 83,801 -0.24(-5.18%)
Aug 04, 2022 4.650 4.740 4.570 4.630 59,470 -0.03(-0.64%)
Aug 03, 2022 4.680 4.870 4.640 4.660 61,592 +0.02(+0.43%)
Aug 02, 2022 4.380 4.670 4.380 4.640 37,141 +0.24(+5.45%)
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.