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 (%)
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%)
Apr 01, 2022 6.780 7.010 6.430 6.670 206,130 -0.12(-1.77%)
Mar 31, 2022 6.920 6.960 6.720 6.790 92,002 -0.13(-1.88%)
Mar 30, 2022 6.840 7.090 6.750 6.920 102,642 -0.04(-0.57%)
Mar 29, 2022 6.950 7.120 6.740 6.960 253,775 +0.19(+2.81%)
Mar 28, 2022 6.600 6.790 6.485 6.770 107,888 +0.23(+3.52%)
Mar 25, 2022 6.940 7.050 6.490 6.540 202,862 -0.40(-5.76%)
Mar 24, 2022 6.930 7.190 6.820 6.940 142,680 -0.04(-0.57%)
Mar 23, 2022 6.880 7.100 6.690 6.980 279,009 -0.09(-1.27%)
Mar 22, 2022 7.450 7.830 6.930 7.070 387,152 -0.59(-7.70%)
Mar 21, 2022 8.380 8.400 7.300 7.660 686,653 -0.89(-10.46%)
Mar 18, 2022 8.140 8.980 8.040 8.555 1,174,840 +0.34(+4.20%)
Mar 17, 2022 8.430 8.560 7.800 8.210 455,358 -0.47(-5.41%)
Mar 16, 2022 7.610 8.680 7.570 8.680 460,846 +1.11(+14.66%)
Mar 15, 2022 6.200 7.730 5.790 7.570 420,014 +1.57(+26.17%)
Mar 14, 2022 6.320 6.830 5.595 6.000 495,878 -0.27(-4.31%)
Mar 11, 2022 6.300 6.510 6.020 6.270 320,290 -0.01(-0.16%)
Mar 10, 2022 6.950 6.950 6.100 6.280 299,383 -0.49(-7.24%)
Mar 09, 2022 6.210 6.820 6.075 6.770 99,294 +0.76(+12.65%)
Mar 08, 2022 5.760 6.370 5.560 6.010 137,128 +0.24(+4.16%)
Mar 07, 2022 5.730 5.920 5.510 5.770 131,463 +0.01(+0.17%)
Mar 04, 2022 6.090 6.090 5.570 5.760 107,122 -0.34(-5.57%)
Mar 03, 2022 6.570 6.710 5.950 6.100 153,685 -0.56(-8.41%)
Mar 02, 2022 6.790 7.260 6.400 6.660 86,529 -0.13(-1.91%)
Mar 01, 2022 7.020 7.260 6.510 6.790 133,125 -0.20(-2.86%)
Feb 28, 2022 7.470 7.570 6.960 6.990 151,471 -0.59(-7.78%)
Feb 25, 2022 7.380 7.730 7.270 7.580 109,954 +0.28(+3.84%)
Feb 24, 2022 6.500 7.330 6.310 7.300 107,201 +0.56(+8.31%)
Feb 23, 2022 7.110 7.200 6.700 6.740 94,130 -0.32(-4.53%)
Feb 22, 2022 7.090 7.440 6.940 7.060 182,613 -0.12(-1.67%)
Feb 18, 2022 7.180 0 +0.14(+1.99%)
Feb 17, 2022 7.660 7.660 6.980 7.040 96,055 -0.77(-9.86%)
Feb 16, 2022 7.780 8.040 7.530 7.810 110,274 -0.01(-0.13%)
Feb 15, 2022 7.470 7.920 7.180 7.820 138,126 +0.51(+6.98%)
Feb 14, 2022 7.740 7.910 7.215 7.310 68,969 -0.51(-6.52%)
Feb 11, 2022 8.200 8.320 7.600 7.820 80,636 -0.45(-5.44%)
Feb 10, 2022 7.980 8.400 7.980 8.270 186,794 +0.02(+0.24%)
Feb 09, 2022 8.500 8.710 8.110 8.250 202,653 -0.23(-2.71%)
Feb 08, 2022 7.470 8.580 7.165 8.480 190,594 +0.93(+12.32%)
Feb 07, 2022 7.410 7.725 7.220 7.550 115,626 +0.29(+3.99%)
Feb 04, 2022 6.790 7.525 6.575 7.260 303,445 +0.42(+6.14%)
Feb 03, 2022 6.960 6.730 6.840 78,579 -0.33(-4.60%)
Feb 02, 2022 7.420 7.420 6.915 7.170 91,815 -0.24(-3.24%)
Feb 01, 2022 7.120 7.830 7.080 7.410 92,014 +0.28(+3.93%)
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%)
Nov 01, 2021 20.03 21.42 19.84 21.33 33,969 +0.94(+4.61%)
Oct 29, 2021 19.37 20.48 19.03 20.39 36,347 +0.49(+2.46%)
Oct 28, 2021 19.65 20.00 19.00 19.90 52,373 +0.42(+2.16%)
Oct 27, 2021 19.53 19.94 19.12 19.48 79,666 -0.49(-2.45%)
Oct 26, 2021 18.66 19.97 111,749 +0.93(+4.88%)
Oct 25, 2021 19.75 19.75 18.62 19.04 48,558 -0.87(-4.37%)
Oct 22, 2021 19.72 20.52 19.17 19.91 183,134 -0.03(-0.15%)
Oct 21, 2021 18.73 19.98 18.65 19.94 67,027 +1.24(+6.63%)
Oct 20, 2021 18.58 19.04 18.22 18.70 54,333 +0.30(+1.63%)
Oct 19, 2021 17.94 19.41 17.81 18.40 81,675 +0.43(+2.39%)
Oct 18, 2021 16.81 18.87 16.81 17.97 118,313 +1.15(+6.84%)
Oct 15, 2021 18.11 18.32 16.34 16.82 88,966 -1.14(-6.35%)
Oct 14, 2021 17.67 18.54 17.56 17.96 68,984 +0.20(+1.13%)
Oct 13, 2021 16.88 17.94 16.37 17.76 68,169 +0.95(+5.65%)
Oct 12, 2021 17.19 17.41 16.49 16.81 53,437 -0.57(-3.28%)
Oct 11, 2021 18.67 18.67 17.01 17.38 55,815 -1.07(-5.80%)
Oct 08, 2021 18.01 18.74 17.69 18.45 123,155 +0.27(+1.49%)
Oct 07, 2021 17.74 18.27 17.41 18.18 145,421 +1.04(+6.07%)
Oct 06, 2021 17.83 17.96 16.90 17.14 278,618 -0.72(-4.03%)
Oct 05, 2021 17.83 18.11 17.76 17.86 100,060 +0.02(+0.11%)
Oct 04, 2021 18.36 18.36 17.67 17.84 108,573 -0.59(-3.20%)
Oct 01, 2021 18.59 18.68 18.00 18.43 108,909 -0.04(-0.22%)
Sep 30, 2021 18.06 18.78 18.05 18.47 41,234 +0.51(+2.84%)
Sep 29, 2021 18.15 18.70 17.62 17.96 38,245 -0.31(-1.70%)
Sep 28, 2021 18.79 19.21 17.84 18.27 64,559 -0.52(-2.77%)
Sep 27, 2021 17.92 19.04 17.89 18.79 77,209 +0.57(+3.13%)
Sep 24, 2021 18.65 18.91 17.86 18.22 49,497 -0.63(-3.34%)
Sep 23, 2021 18.00 18.94 17.86 18.85 53,092 +0.85(+4.72%)
Sep 22, 2021 18.35 19.82 17.12 18.00 243,967 -0.31(-1.69%)
Sep 21, 2021 19.30 19.85 18.17 18.31 367,050 -0.98(-5.08%)
Sep 20, 2021 20.00 20.46 20.00 19.29 523,848 -0.84(-4.17%)
Sep 17, 2021 20.92 21.49 19.57 20.13 1,372,438 -1.01(-4.78%)
Sep 16, 2021 20.74 21.47 20.32 21.14 306,025 +0.24(+1.15%)
Sep 15, 2021 20.19 21.36 19.84 20.90 331,451 +0.88(+4.40%)
Sep 14, 2021 20.02 20.99 19.25 20.02 125,699 +0.00(+0.00%)
Sep 13, 2021 21.14 21.14 19.73 20.02 88,266 -0.90(-4.30%)
Sep 10, 2021 21.03 21.74 20.45 20.92 122,183 +0.09(+0.43%)
Sep 09, 2021 20.50 22.15 20.50 20.83 118,499 +0.52(+2.56%)
Sep 08, 2021 20.16 20.79 19.91 20.31 169,043 +0.09(+0.45%)
Sep 07, 2021 19.16 21.05 19.16 20.22 245,287 +1.10(+5.75%)
Sep 03, 2021 19.10 19.79 18.63 19.12 92,276 -0.02(-0.10%)
Sep 02, 2021 19.15 20.06 18.55 19.14 137,553 -0.01(-0.05%)
Sep 01, 2021 19.06 19.65 18.53 19.15 46,101 +0.25(+1.32%)
Aug 31, 2021 20.76 20.80 18.54 18.90 113,266 -1.69(-8.21%)
Aug 30, 2021 20.22 21.15 19.47 20.59 224,078 +0.29(+1.43%)
Aug 27, 2021 22.24 23.00 20.00 20.30 187,436 -2.10(-9.37%)
Aug 26, 2021 21.95 23.00 21.20 22.40 166,111 +0.63(+2.89%)
Aug 25, 2021 21.71 22.26 21.18 21.77 91,263 -0.41(-1.85%)
Aug 24, 2021 21.64 22.98 20.36 22.18 147,394 +0.52(+2.40%)
Aug 23, 2021 22.38 22.86 20.00 21.66 132,708 -0.71(-3.17%)
Aug 20, 2021 19.47 22.49 19.15 22.37 125,683 +2.74(+13.96%)
Aug 19, 2021 20.61 21.00 19.26 19.63 105,059 -0.97(-4.71%)
Aug 18, 2021 17.91 21.45 17.91 20.60 228,661 +2.72(+15.21%)
Aug 17, 2021 20.00 20.53 17.53 17.88 178,088 -1.80(-9.15%)
Aug 16, 2021 19.16 19.94 18.17 19.68 97,740 +0.72(+3.80%)
Aug 13, 2021 18.67 22.47 18.41 18.96 175,905 +0.51(+2.76%)
Aug 12, 2021 21.48 21.65 17.81 18.45 225,850 -3.18(-14.70%)
Aug 11, 2021 21.43 22.00 20.89 21.63 213,565 +0.02(+0.09%)
Aug 10, 2021 22.31 22.57 20.29 21.61 235,965 -0.70(-3.14%)
Aug 09, 2021 23.02 24.42 21.50 22.31 121,795 -1.04(-4.45%)
Aug 06, 2021 24.93 25.40 23.13 23.35 84,727 -1.45(-5.85%)
Aug 05, 2021 25.19 25.50 23.59 24.80 104,796 +0.18(+0.73%)
Aug 04, 2021 24.60 25.93 23.41 24.62 116,559 +0.22(+0.90%)
Aug 03, 2021 23.29 27.04 23.29 24.40 212,717 +0.85(+3.61%)
Aug 02, 2021 22.46 24.49 22.07 23.55 335,926 +1.36(+6.13%)
Jul 30, 2021 22.05 22.75 21.80 22.19 157,722 +0.05(+0.23%)
Jul 29, 2021 22.45 24.75 20.94 22.14 221,311 -0.13(-0.58%)
Jul 28, 2021 20.77 22.91 20.68 22.27 77,412 +1.62(+7.85%)
Jul 27, 2021 20.32 21.46 20.32 20.65 158,572 +0.41(+2.03%)
Jul 26, 2021 21.13 21.13 20.18 20.24 245,453 -0.89(-4.21%)
Jul 23, 2021 20.61 21.77 20.34 21.13 169,821 +0.12(+0.57%)
Jul 22, 2021 20.84 21.48 19.92 21.01 173,115 -0.12(-0.57%)
Jul 21, 2021 20.63 21.77 18.42 21.13 392,378 +1.13(+5.65%)
Jul 20, 2021 21.48 21.48 19.66 20.00 429,977 -0.20(-0.99%)
Jul 19, 2021 22.50 23.60 20.13 20.20 297,097 -3.90(-16.18%)
Jul 16, 2021 20.50 24.76 20.00 24.10 500,858 +2.70(+12.62%)
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.