Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.000	1.150	0.9950	1.100	169,889	+0.10(+10.06%)
Feb 28, 2024	0.9701	1.000	0.9701	0.9995	12,815	+0.00(+0.10%)
Feb 27, 2024	0.9700	1.000	0.9694	0.9985	9,217	+0.01(+1.37%)
Feb 26, 2024	0.9985	0.9999	0.9800	0.9850	5,794	-0.02(-1.50%)
Feb 23, 2024	0.9300	1.000	0.9300	1.000	35,078	+0.05(+5.26%)
Feb 22, 2024	0.9700	0.9700	0.9300	0.9500	1,497	+0.01(+1.06%)
Feb 21, 2024	0.9900	0.9900	0.9300	0.9400	18,538	+0.01(+1.08%)
Feb 20, 2024	0.9600	0.9689	0.9300	0.9300	71,070	-0.04(-4.06%)
Feb 16, 2024	0.9598	1.000	0.9403	0.9694	27,983	+0.02(+2.03%)
Feb 15, 2024	0.9400	0.9901	0.9400	0.9501	50,170	-0.03(-2.94%)
Feb 14, 2024	0.9400	0.9799	0.9352	0.9789	28,702	+0.02(+1.99%)
Feb 13, 2024	0.9700	0.9750	0.9401	0.9598	3,419	-0.01(-1.05%)
Feb 12, 2024	0.9300	0.9800	0.9298	0.9700	43,119	+0.01(+1.04%)
Feb 09, 2024	0.9500	0.9600	0.9201	0.9600	27,869	+0.01(+1.05%)
Feb 08, 2024	0.9400	0.9800	0.9400	0.9500	10,900	+0.02(+2.15%)
Feb 07, 2024	0.9415	0.9515	0.9300	0.9300	102,170	-0.01(-1.27%)
Feb 06, 2024	0.9500	0.9657	0.9358	0.9420	48,869	-0.02(-2.46%)
Feb 05, 2024	0.9500	0.9800	0.9500	0.9658	24,302	-0.00(-0.10%)
Feb 02, 2024	0.9500	0.9670	0.9314	0.9668	117,390	-0.00(-0.32%)

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.