Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.900	6.010	5.760	5.830	108,342	-0.13(-2.18%)
Apr 28, 2022	5.450	6.025	5.450	5.960	384,969	+0.53(+9.76%)
Apr 27, 2022	5.330	5.620	4.970	5.430	181,834	+0.10(+1.88%)
Apr 26, 2022	5.070	5.490	4.850	5.330	171,739	+0.23(+4.51%)
Apr 25, 2022	4.980	5.170	4.880	5.100	120,291	+0.09(+1.80%)
Apr 22, 2022	4.990	5.050	4.810	5.010	68,986	+0.01(+0.20%)
Apr 21, 2022	5.370	5.370	4.855	5.000	111,425	-0.29(-5.48%)
Apr 20, 2022	5.740	5.740	5.270	5.290	97,361	-0.41(-7.19%)
Apr 19, 2022	5.820	6.620	5.640	5.700	97,481	-0.12(-2.06%)
Apr 18, 2022	5.990	6.210	5.725	5.820	99,091	-0.22(-3.64%)
Apr 14, 2022	6.210	6.210	5.910	6.040	61,340	-0.13(-2.11%)
Apr 13, 2022	5.820	6.240	5.720	6.170	109,635	+0.28(+4.75%)
Apr 12, 2022	5.780	6.205	5.640	5.890	157,668	+0.20(+3.51%)
Apr 11, 2022	5.890	5.890	5.630	5.690	79,587	-0.27(-4.53%)
Apr 08, 2022	6.000	6.190	5.800	5.960	67,407	-0.04(-0.67%)
Apr 07, 2022	6.080	6.170	5.900	6.000	112,862	-0.06(-0.99%)
Apr 06, 2022	6.400	6.400	6.020	6.060	66,955	-0.33(-5.16%)
Apr 05, 2022	6.810	6.820	6.270	6.390	114,712	-0.37(-5.47%)
Apr 04, 2022	6.680	6.885	6.600	6.760	69,564	+0.09(+1.35%)

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.