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 (%)
Jun 30, 2022 4.510 4.690 4.150 4.300 7,360,829 +1.12(+35.22%)
Jun 29, 2022 3.170 3.200 2.860 3.180 63,241 +0.00(+0.00%)
Jun 28, 2022 3.300 3.590 3.130 3.180 80,138 -0.08(-2.45%)
Jun 27, 2022 3.340 3.460 2.975 3.260 131,947 -0.11(-3.26%)
Jun 24, 2022 3.310 3.590 3.190 3.370 1,631,717 +0.12(+3.69%)
Jun 23, 2022 2.980 3.290 2.950 3.250 133,574 +0.31(+10.54%)
Jun 22, 2022 2.610 3.050 2.610 2.940 267,870 +0.26(+9.70%)
Jun 21, 2022 2.560 2.830 2.530 2.680 181,322 +0.19(+7.63%)
Jun 17, 2022 2.860 3.080 2.490 2.490 493,167 -0.30(-10.75%)
Jun 16, 2022 2.970 2.990 2.790 2.790 184,104 -0.34(-10.86%)
Jun 15, 2022 3.000 3.220 2.900 3.130 187,241 +0.12(+3.99%)
Jun 14, 2022 3.350 3.465 3.000 3.010 151,635 -0.30(-9.06%)
Jun 13, 2022 3.600 3.635 3.300 3.310 173,453 -0.44(-11.73%)
Jun 10, 2022 4.080 4.140 3.650 3.750 106,671 -0.37(-8.98%)
Jun 09, 2022 4.370 4.370 4.060 4.120 116,740 -0.29(-6.58%)
Jun 08, 2022 4.410 4.770 4.280 4.410 77,223 -0.06(-1.34%)
Jun 07, 2022 4.020 4.590 4.000 4.470 150,744 +0.43(+10.64%)
Jun 06, 2022 4.560 4.590 3.960 4.040 211,543 -0.44(-9.82%)
Jun 03, 2022 4.940 4.950 4.440 4.480 174,279 -0.59(-11.64%)
Jun 02, 2022 4.760 5.190 4.720 5.070 100,204 +0.36(+7.64%)
Jun 01, 2022 5.150 5.370 4.580 4.710 153,839 -0.30(-5.99%)
May 31, 2022 5.400 5.400 4.950 5.010 116,489 -0.34(-6.36%)
May 27, 2022 5.250 5.400 4.850 5.350 63,839 +0.43(+8.74%)
May 26, 2022 4.420 5.050 4.230 4.920 103,819 +0.49(+11.06%)
May 25, 2022 4.100 4.435 3.901 4.430 93,414 +0.28(+6.75%)
May 24, 2022 4.500 4.575 4.119 4.150 59,776 -0.35(-7.78%)
May 23, 2022 4.260 4.540 4.130 4.500 74,305 +0.29(+6.89%)
May 20, 2022 4.380 4.380 4.040 4.210 72,007 -0.01(-0.24%)
May 19, 2022 4.070 4.380 4.050 4.220 68,634 +0.21(+5.24%)
May 18, 2022 4.100 4.350 3.910 4.010 121,576 -0.24(-5.65%)
May 17, 2022 3.930 4.305 3.800 4.250 1,978,608 +0.43(+11.26%)
May 16, 2022 3.940 4.020 3.660 3.820 311,975 -0.18(-4.50%)
May 13, 2022 3.830 4.120 3.750 4.000 145,044 +0.24(+6.38%)
May 12, 2022 3.890 4.150 3.570 3.760 137,491 -0.13(-3.34%)
May 11, 2022 4.350 4.530 3.880 3.890 77,279 -0.57(-12.78%)
May 10, 2022 4.800 4.800 3.850 4.460 388,497 -0.34(-7.08%)
May 09, 2022 4.910 4.956 4.560 4.800 208,871 -0.21(-4.19%)
May 06, 2022 5.030 5.050 4.731 5.010 140,077 -0.10(-1.96%)
May 05, 2022 5.480 5.550 5.050 5.110 122,367 -0.49(-8.75%)
May 04, 2022 5.460 5.650 5.260 5.600 121,417 +0.14(+2.56%)
May 03, 2022 5.650 5.770 5.370 5.460 85,010 -0.14(-2.50%)
May 02, 2022 5.840 5.850 5.435 5.600 111,724 -0.23(-3.95%)
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.