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 UNCHANGED
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 (%)
Nov 30, 2022 2.270 2.315 2.040 2.050 31,344 -0.11(-5.09%)
Nov 29, 2022 2.290 2.390 2.150 2.160 12,031 -0.14(-6.09%)
Nov 28, 2022 2.330 2.400 2.150 2.300 40,295 +0.04(+1.77%)
Nov 25, 2022 2.150 2.472 2.150 2.260 6,930 +0.04(+1.80%)
Nov 23, 2022 2.595 2.595 2.210 2.220 11,659 +0.00(+0.00%)
Nov 22, 2022 2.370 2.600 2.220 2.220 45,928 -0.02(-0.89%)
Nov 21, 2022 2.630 2.630 2.240 2.240 8,301 +0.00(+0.00%)
Nov 18, 2022 2.300 2.390 2.240 2.240 20,559 -0.09(-3.86%)
Nov 17, 2022 2.430 2.620 2.330 2.330 49,441 -0.16(-6.43%)
Nov 16, 2022 2.590 2.600 2.420 2.490 13,499 -0.10(-3.86%)
Nov 15, 2022 2.410 2.690 2.410 2.590 11,943 +0.18(+7.47%)
Nov 14, 2022 2.490 2.542 2.410 2.410 9,092 -0.12(-4.74%)
Nov 11, 2022 2.440 2.600 2.433 2.530 5,692 +0.03(+1.20%)
Nov 10, 2022 2.600 2.620 2.500 2.500 117,530 +0.10(+4.17%)
Nov 09, 2022 2.490 2.550 2.400 2.400 49,457 -0.05(-2.04%)
Nov 08, 2022 2.640 2.660 2.450 2.450 12,723 -0.24(-8.92%)
Nov 07, 2022 2.520 2.750 2.520 2.690 7,397 +0.19(+7.60%)
Nov 04, 2022 2.700 2.780 2.450 2.500 45,050 -0.20(-7.41%)
Nov 03, 2022 2.720 2.930 2.700 2.700 10,186 -0.10(-3.57%)
Nov 02, 2022 2.910 3.050 2.800 2.800 5,041 -0.15(-5.08%)
Nov 01, 2022 2.720 3.050 2.720 2.950 5,688 +0.03(+1.03%)
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%)
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.