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 -0.0200 (-2.38%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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 (%)
Jan 31, 2024 0.9799 0.9864 0.9370 0.9552 49,014 -0.00(-0.47%)
Jan 30, 2024 0.9600 0.9701 0.9500 0.9597 36,942 +0.00(+0.01%)
Jan 29, 2024 0.9700 0.9700 0.9300 0.9596 241,264 -0.01(-1.07%)
Jan 26, 2024 0.9500 0.9700 0.9400 0.9700 55,512 +0.01(+1.55%)
Jan 25, 2024 0.9600 0.9650 0.9495 0.9552 68,623 -0.00(-0.49%)
Jan 24, 2024 0.9600 0.9700 0.9435 0.9599 91,051 -0.00(-0.01%)
Jan 23, 2024 0.9600 0.9695 0.9500 0.9600 164,610 -0.00(-0.32%)
Jan 22, 2024 0.9900 0.9900 0.9600 0.9631 41,259 -0.00(-0.40%)
Jan 19, 2024 0.9750 0.9800 0.9400 0.9670 133,943 -0.00(-0.30%)
Jan 18, 2024 0.9899 0.9899 0.9432 0.9699 146,494 -0.02(-2.02%)
Jan 17, 2024 0.9900 0.9900 0.9511 0.9899 19,591 +0.00(+0.25%)
Jan 16, 2024 0.9400 1.000 0.9399 0.9874 164,858 +0.01(+0.76%)
Jan 12, 2024 0.9311 1.020 0.9248 0.9800 234,786 +0.03(+3.18%)
Jan 11, 2024 0.9500 0.9600 0.9150 0.9498 178,152 -0.01(-1.06%)
Jan 10, 2024 1.000 1.012 0.9108 0.9600 166,858 -0.05(-4.95%)
Jan 09, 2024 1.010 1.030 0.9697 1.010 88,977 +0.01(+1.00%)
Jan 08, 2024 0.9300 1.020 0.9000 1.000 455,784 +0.06(+6.37%)
Jan 05, 2024 0.9600 0.9700 0.9100 0.9401 453,954 -0.04(-4.48%)
Jan 04, 2024 1.050 1.070 0.9064 0.9842 7,416,779 +0.08(+9.36%)
Jan 03, 2024 0.9071 0.9071 0.8772 0.9000 21,826 -0.01(-0.78%)
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.