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 (%)
Oct 31, 2023 0.9700 1.045 0.9650 1.030 15,021 +0.06(+6.19%)
Oct 30, 2023 0.9700 1.010 0.9475 0.9700 57,794 +0.01(+0.52%)
Oct 27, 2023 0.9700 1.030 0.9650 0.9650 2,294 +0.00(+0.00%)
Oct 26, 2023 0.9800 0.9950 0.9300 0.9650 48,379 -0.07(-6.31%)
Oct 25, 2023 1.050 1.050 1.020 1.030 1,367 -0.02(-1.90%)
Oct 24, 2023 1.050 1.050 1.050 1.050 1,307 +0.04(+3.96%)
Oct 23, 2023 1.000 1.020 0.9900 1.010 979 +0.03(+3.04%)
Oct 20, 2023 1.020 1.020 0.9802 0.9802 10,898 -0.02(-1.98%)
Oct 19, 2023 0.9900 1.070 0.9900 1.000 7,794 +0.01(+1.01%)
Oct 18, 2023 1.140 1.140 0.9900 0.9900 32,966 -0.10(-9.17%)
Oct 17, 2023 1.036 1.150 1.036 1.090 19,141 +0.04(+3.81%)
Oct 16, 2023 1.000 1.100 1.010 1.050 34,748 +0.04(+3.96%)
Oct 13, 2023 1.000 1.080 0.9800 1.010 45,357 +0.01(+1.00%)
Oct 12, 2023 1.040 1.090 0.9900 1.000 68,368 -0.04(-3.85%)
Oct 11, 2023 1.060 1.090 1.030 1.040 108,561 -0.01(-1.42%)
Oct 10, 2023 1.060 1.090 1.050 1.055 18,571 -0.01(-0.47%)
Oct 09, 2023 1.083 1.083 1.053 1.060 8,656 -0.04(-3.64%)
Oct 06, 2023 1.050 1.100 1.050 1.100 3,447 +0.05(+4.76%)
Oct 05, 2023 1.050 1.140 1.050 1.050 29,828 -0.02(-1.87%)
Oct 04, 2023 1.100 1.100 1.070 1.070 14,071 -0.00(-0.47%)
Oct 03, 2023 1.060 1.120 1.060 1.075 7,744 -0.02(-1.38%)
Oct 02, 2023 1.060 1.116 1.060 1.090 19,018 +0.01(+0.93%)
Sep 29, 2023 1.080 1.160 1.050 1.080 28,981 -0.01(-0.92%)
Sep 28, 2023 1.030 1.110 1.030 1.090 5,058 +0.05(+4.81%)
Sep 27, 2023 1.030 1.090 1.030 1.040 7,937 -0.01(-0.95%)
Sep 26, 2023 1.120 1.120 1.040 1.050 8,233 -0.02(-1.87%)
Sep 25, 2023 1.130 1.110 1.060 1.070 25,640 -0.07(-6.14%)
Sep 22, 2023 1.130 1.170 1.130 1.140 28,180 +0.00(+0.00%)
Sep 21, 2023 1.080 1.150 1.060 1.140 17,188 +0.03(+2.70%)
Sep 20, 2023 1.110 1.150 1.110 1.110 5,653 +0.00(+0.00%)
Sep 19, 2023 1.100 1.110 1.010 1.110 62,572 +0.00(+0.00%)
Sep 18, 2023 1.150 1.150 1.090 1.110 12,488 -0.07(-5.93%)
Sep 15, 2023 1.120 1.190 1.060 1.180 113,365 +0.08(+7.27%)
Sep 14, 2023 1.050 1.120 1.050 1.100 36,644 +0.03(+2.80%)
Sep 13, 2023 1.020 1.120 1.000 1.070 86,650 +0.03(+2.88%)
Sep 12, 2023 0.9800 1.120 0.9301 1.040 112,022 +0.09(+9.47%)
Sep 11, 2023 0.9500 0.9900 0.9300 0.9500 35,128 +0.00(+0.00%)
Sep 08, 2023 0.9500 0.9900 0.9300 0.9500 22,824 -0.02(-1.55%)
Sep 07, 2023 0.9600 1.020 0.9400 0.9650 6,093 -0.01(-1.08%)
Sep 06, 2023 0.9700 1.020 0.9200 0.9755 26,088 +0.03(+3.69%)
Sep 05, 2023 0.9400 1.000 0.9100 0.9408 24,361 -0.02(-2.00%)
Sep 01, 2023 1.000 1.000 0.9400 0.9600 7,221 -0.01(-0.52%)
Aug 31, 2023 0.9700 1.030 0.9650 0.9650 5,656 -0.02(-1.53%)
Aug 30, 2023 1.030 1.030 0.9500 0.9800 11,206 +0.00(+0.00%)
Aug 29, 2023 0.9200 1.030 0.9200 0.9800 30,191 +0.04(+4.26%)
Aug 28, 2023 0.9700 0.9700 0.9300 0.9400 18,030 +0.00(+0.00%)
Aug 25, 2023 0.9100 0.9900 0.9000 0.9400 28,077 +0.02(+2.73%)
Aug 24, 2023 0.9401 0.9995 0.9000 0.9150 30,019 -0.02(-2.66%)
Aug 23, 2023 0.9500 0.9698 0.9400 0.9400 6,454 +0.01(+1.08%)
Aug 22, 2023 0.9200 0.9679 0.9200 0.9300 21,903 +0.01(+1.09%)
Aug 21, 2023 0.9500 0.9550 0.9150 0.9200 13,390 -0.02(-2.13%)
Aug 18, 2023 0.9400 0.9679 0.9300 0.9400 21,238 +0.00(+0.00%)
Aug 17, 2023 0.9500 0.9800 0.9400 0.9400 9,430 -0.01(-0.84%)
Aug 16, 2023 0.9900 1.000 0.9400 0.9480 5,380 -0.05(-5.20%)
Aug 15, 2023 0.9259 1.000 0.8918 1.000 38,397 +0.08(+8.71%)
Aug 14, 2023 0.9300 0.9600 0.8900 0.9199 18,092 -0.01(-0.82%)
Aug 11, 2023 0.9500 0.9500 0.9000 0.9275 34,515 -0.01(-1.22%)
Aug 10, 2023 0.9030 0.9400 0.8825 0.9390 17,858 +0.05(+5.51%)
Aug 09, 2023 0.9200 0.9350 0.8900 0.8900 13,328 -0.02(-2.20%)
Aug 08, 2023 0.9000 0.9400 0.8825 0.9100 62,702 +0.01(+1.11%)
Aug 07, 2023 0.9400 0.9514 0.8946 0.9000 69,557 -0.02(-2.17%)
Aug 04, 2023 1.000 1.020 0.9200 0.9200 53,586 -0.02(-2.13%)
Aug 03, 2023 0.9600 1.020 0.9400 0.9400 36,340 -0.08(-7.84%)
Aug 02, 2023 0.9800 1.040 0.9700 1.020 13,795 +0.05(+5.15%)
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.