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, 2023 0.9700 1.030 0.9650 0.9650 5,656 -0.02(-1.53%)
Aug 30, 2023 1.030 1.030 0.9500 0.9800 11,206 +0.00(+0.00%)
Aug 29, 2023 0.9200 1.030 0.9200 0.9800 30,191 +0.04(+4.26%)
Aug 28, 2023 0.9700 0.9700 0.9300 0.9400 18,030 +0.00(+0.00%)
Aug 25, 2023 0.9100 0.9900 0.9000 0.9400 28,077 +0.02(+2.73%)
Aug 24, 2023 0.9401 0.9995 0.9000 0.9150 30,019 -0.02(-2.66%)
Aug 23, 2023 0.9500 0.9698 0.9400 0.9400 6,454 +0.01(+1.08%)
Aug 22, 2023 0.9200 0.9679 0.9200 0.9300 21,903 +0.01(+1.09%)
Aug 21, 2023 0.9500 0.9550 0.9150 0.9200 13,390 -0.02(-2.13%)
Aug 18, 2023 0.9400 0.9679 0.9300 0.9400 21,238 +0.00(+0.00%)
Aug 17, 2023 0.9500 0.9800 0.9400 0.9400 9,430 -0.01(-0.84%)
Aug 16, 2023 0.9900 1.000 0.9400 0.9480 5,380 -0.05(-5.20%)
Aug 15, 2023 0.9259 1.000 0.8918 1.000 38,397 +0.08(+8.71%)
Aug 14, 2023 0.9300 0.9600 0.8900 0.9199 18,092 -0.01(-0.82%)
Aug 11, 2023 0.9500 0.9500 0.9000 0.9275 34,515 -0.01(-1.22%)
Aug 10, 2023 0.9030 0.9400 0.8825 0.9390 17,858 +0.05(+5.51%)
Aug 09, 2023 0.9200 0.9350 0.8900 0.8900 13,328 -0.02(-2.20%)
Aug 08, 2023 0.9000 0.9400 0.8825 0.9100 62,702 +0.01(+1.11%)
Aug 07, 2023 0.9400 0.9514 0.8946 0.9000 69,557 -0.02(-2.17%)
Aug 04, 2023 1.000 1.020 0.9200 0.9200 53,586 -0.02(-2.13%)
Aug 03, 2023 0.9600 1.020 0.9400 0.9400 36,340 -0.08(-7.84%)
Aug 02, 2023 0.9800 1.040 0.9700 1.020 13,795 +0.05(+5.15%)
Aug 01, 2023 0.9900 1.030 0.9700 0.9700 30,583 -0.01(-1.15%)
Jul 31, 2023 1.000 1.050 0.9800 0.9813 38,593 -0.04(-3.79%)
Jul 28, 2023 1.000 1.025 1.000 1.020 31,408 +0.01(+0.99%)
Jul 27, 2023 1.050 1.050 1.000 1.010 8,280 -0.03(-2.88%)
Jul 26, 2023 1.000 1.050 0.9900 1.040 8,949 +0.05(+5.05%)
Jul 25, 2023 1.010 1.050 0.9900 0.9900 60,893 -0.01(-1.00%)
Jul 24, 2023 0.9900 1.030 0.9900 1.000 32,047 +0.02(+2.04%)
Jul 21, 2023 0.9900 1.030 0.9700 0.9800 40,662 -0.03(-3.07%)
Jul 20, 2023 0.9940 1.030 0.9653 1.011 74,904 +0.03(+3.16%)
Jul 19, 2023 1.030 1.030 0.9614 0.9800 45,673 -0.05(-4.85%)
Jul 18, 2023 0.9500 1.030 0.9500 1.030 24,920 +0.07(+7.29%)
Jul 17, 2023 0.9999 0.9999 0.9600 0.9600 27,540 -0.01(-1.05%)
Jul 14, 2023 1.010 1.030 0.9500 0.9702 22,076 -0.06(-5.81%)
Jul 13, 2023 1.030 1.030 0.9800 1.030 18,148 +0.03(+3.00%)
Jul 12, 2023 1.000 1.030 0.9820 1.000 75,416 +0.00(+0.00%)
Jul 11, 2023 1.000 1.020 0.9701 1.000 42,017 +0.03(+2.56%)
Jul 10, 2023 0.9900 0.9900 0.9500 0.9750 34,337 -0.01(-0.51%)
Jul 07, 2023 0.9800 0.9800 0.9485 0.9800 31,172 +0.01(+1.14%)
Jul 06, 2023 0.9700 1.000 0.9485 0.9690 45,019 -0.01(-1.12%)
Jul 05, 2023 0.9500 1.000 0.9100 0.9800 30,214 +0.01(+1.03%)
Jul 03, 2023 0.9900 1.000 0.9510 0.9700 34,735 -0.03(-3.00%)
Jun 30, 2023 1.000 1.000 0.9798 1.000 35,014 -0.01(-0.99%)
Jun 29, 2023 0.9900 1.020 0.9800 1.010 20,051 +0.02(+2.02%)
Jun 28, 2023 0.9800 1.010 0.9700 0.9900 14,370 +0.01(+1.02%)
Jun 27, 2023 1.010 1.010 0.9700 0.9800 19,665 +0.00(+0.00%)
Jun 26, 2023 0.9800 1.020 0.9551 0.9800 74,676 -0.01(-1.01%)
Jun 23, 2023 1.010 1.037 0.9800 0.9900 60,883 +0.01(+0.92%)
Jun 22, 2023 1.000 1.028 0.9810 0.9810 32,280 -0.01(-0.91%)
Jun 21, 2023 1.000 1.030 0.9800 0.9900 93,880 -0.02(-2.46%)
Jun 20, 2023 1.030 1.040 1.000 1.015 34,525 +0.00(+0.50%)
Jun 16, 2023 1.060 1.090 1.010 1.010 55,010 -0.05(-4.72%)
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.