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 )

0.8000 -0.0050 (-0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
May 10, 2024 0.8050 0.8390 0.8000 0.8000 60,130 -0.01(-0.62%)
May 09, 2024 0.8380 0.8500 0.7801 0.8050 180,593 +0.01(+1.04%)
May 08, 2024 0.8900 0.8900 0.7800 0.7967 115,304 -0.06(-7.36%)
May 07, 2024 0.9200 0.9156 0.8600 0.8600 35,732 -0.02(-1.90%)
May 06, 2024 0.9190 0.9199 0.8767 0.8767 33,768 -0.01(-1.49%)
May 03, 2024 0.9350 0.9631 0.8900 0.8900 173,143 -0.10(-10.10%)
May 02, 2024 0.9300 0.9900 0.9300 0.9900 33,787 +0.06(+6.44%)
May 01, 2024 0.9800 0.9800 0.9080 0.9301 120,092 -0.05(-5.48%)
Apr 30, 2024 0.9726 0.9899 0.9726 0.9840 18,668 +0.02(+2.09%)
Apr 29, 2024 0.9500 0.9639 0.9254 0.9639 50,208 +0.02(+1.94%)
Apr 26, 2024 0.9237 0.9500 0.9200 0.9456 4,955 -0.00(-0.46%)
Apr 25, 2024 0.9300 0.9500 0.9100 0.9500 906 +0.02(+2.10%)
Apr 24, 2024 0.9300 0.9400 0.9300 0.9305 1,315 +0.00(+0.16%)
Apr 23, 2024 0.9200 0.9300 0.8600 0.9290 23,333 +0.06(+6.66%)
Apr 22, 2024 0.8900 0.9200 0.8710 0.8710 11,202 -0.02(-2.13%)
Apr 19, 2024 0.8800 0.9100 0.8400 0.8900 23,019 +0.03(+3.49%)
Apr 18, 2024 0.9400 0.9700 0.8501 0.8600 140,149 -0.08(-8.51%)
Apr 17, 2024 0.9498 0.9500 0.9350 0.9400 19,055 +0.00(+0.51%)
Apr 16, 2024 0.9500 0.9645 0.9350 0.9352 19,616 -0.04(-3.98%)
Apr 15, 2024 0.9600 0.9748 0.9546 0.9740 14,571 +0.02(+2.62%)
Apr 12, 2024 0.9600 0.9900 0.9300 0.9491 118,540 -0.04(-3.94%)
Apr 11, 2024 0.9400 0.9900 0.9400 0.9880 70,631 +0.03(+2.92%)
Apr 10, 2024 0.9850 0.9900 0.9507 0.9600 41,054 -0.03(-3.03%)
Apr 09, 2024 0.9850 0.9900 0.9801 0.9900 5,391 +0.00(+0.00%)
Apr 08, 2024 0.9900 1.020 0.9800 0.9900 43,774 -0.01(-0.99%)
Apr 05, 2024 0.9750 1.010 0.9750 0.9999 22,816 +0.02(+2.55%)
Apr 04, 2024 0.9675 0.9839 0.9600 0.9750 13,337 +0.02(+1.57%)
Apr 03, 2024 0.9600 0.9850 0.9500 0.9599 55,200 -0.01(-1.01%)
Apr 02, 2024 0.9900 0.9900 0.9500 0.9697 8,640 +0.01(+1.01%)
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.