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 (%)
Aug 31, 2022 3.390 3.420 3.310 3.330 68,032 -0.06(-1.77%)
Aug 30, 2022 3.380 3.730 3.360 3.390 63,162 -0.19(-5.31%)
Aug 29, 2022 3.560 3.730 3.100 3.580 198,469 -0.05(-1.38%)
Aug 26, 2022 3.800 3.800 3.480 3.630 27,457 -0.06(-1.63%)
Aug 25, 2022 3.340 3.920 3.340 3.690 64,056 +0.33(+9.82%)
Aug 24, 2022 3.100 3.470 2.840 3.360 38,132 +0.25(+8.04%)
Aug 23, 2022 2.980 3.280 2.880 3.110 48,641 +0.16(+5.42%)
Aug 22, 2022 3.000 3.060 2.828 2.950 19,185 -0.08(-2.64%)
Aug 19, 2022 3.320 3.320 3.000 3.030 24,318 -0.27(-8.18%)
Aug 18, 2022 3.560 3.570 3.190 3.300 52,297 -0.26(-7.30%)
Aug 17, 2022 3.450 3.710 3.330 3.560 26,905 +0.06(+1.71%)
Aug 16, 2022 3.690 3.780 3.400 3.500 39,902 -0.33(-8.62%)
Aug 15, 2022 3.980 4.000 3.750 3.830 26,586 -0.15(-3.77%)
Aug 12, 2022 4.140 4.350 3.800 3.980 126,384 -0.26(-6.13%)
Aug 11, 2022 4.350 4.520 4.200 4.240 38,104 -0.06(-1.40%)
Aug 10, 2022 4.280 4.340 4.190 4.300 37,503 +0.14(+3.37%)
Aug 09, 2022 4.400 4.450 4.130 4.160 35,688 -0.25(-5.67%)
Aug 08, 2022 4.450 4.510 4.308 4.410 14,581 +0.02(+0.46%)
Aug 05, 2022 4.540 4.590 4.320 4.390 83,801 -0.24(-5.18%)
Aug 04, 2022 4.650 4.740 4.570 4.630 59,470 -0.03(-0.64%)
Aug 03, 2022 4.680 4.870 4.640 4.660 61,592 +0.02(+0.43%)
Aug 02, 2022 4.380 4.670 4.380 4.640 37,141 +0.24(+5.45%)
Aug 01, 2022 4.560 4.650 4.400 4.400 19,686 -0.17(-3.72%)
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%)
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.