Skip to main content

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

Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.570 4.640 4.320 4.570 20,560 +0.00(+0.00%)
Jul 28, 2022 4.330 4.680 4.290 4.570 81,351 +0.23(+5.30%)
Jul 27, 2022 4.240 4.440 4.210 4.340 38,658 +0.19(+4.58%)
Jul 26, 2022 4.290 4.370 4.090 4.150 81,252 -0.15(-3.49%)
Jul 25, 2022 4.390 4.390 4.100 4.300 67,564 -0.08(-1.83%)
Jul 22, 2022 4.630 4.720 4.330 4.380 70,314 -0.24(-5.19%)
Jul 21, 2022 4.410 4.680 4.310 4.620 140,916 +0.21(+4.76%)
Jul 20, 2022 4.420 4.660 4.390 4.410 111,617 +0.03(+0.68%)
Jul 19, 2022 4.430 4.470 4.280 4.380 70,452 +0.04(+0.92%)
Jul 18, 2022 4.340 4.540 4.300 4.340 59,977 +0.06(+1.40%)
Jul 15, 2022 4.400 4.410 4.200 4.280 73,821 -0.05(-1.15%)
Jul 14, 2022 4.360 4.470 4.280 4.330 71,137 -0.14(-3.13%)
Jul 13, 2022 4.220 4.650 4.220 4.470 108,909 +0.12(+2.76%)
Jul 12, 2022 4.340 4.460 4.170 4.350 128,208 +0.00(+0.00%)
Jul 11, 2022 4.470 4.470 4.250 4.350 134,598 -0.15(-3.33%)
Jul 08, 2022 4.230 4.760 4.180 4.500 387,395 +0.28(+6.64%)
Jul 07, 2022 4.440 4.510 4.210 4.220 105,523 -0.23(-5.17%)
Jul 06, 2022 4.160 4.500 4.080 4.450 344,900 +0.29(+6.97%)
Jul 05, 2022 3.970 4.280 3.870 4.160 320,496 +0.15(+3.74%)
Jul 01, 2022 4.330 4.370 3.930 4.010 663,667 -0.29(-6.74%)
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%)
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.