Indicators

Rapid Micro Biosystems Inc Cl A (NQ: RPID )

0.8250 -0.0150 (-1.79%)

Streaming Delayed Price Updated: 10:43 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.9900	0.9900	0.9600	0.9700	127,399	-0.02(-2.02%)
Mar 27, 2024	0.9700	0.9900	0.9500	0.9900	36,274	+0.01(+1.09%)
Mar 26, 2024	0.9800	0.9800	0.9501	0.9793	4,813	-0.00(-0.07%)
Mar 25, 2024	0.9700	0.9800	0.9400	0.9800	7,121	+0.01(+1.03%)
Mar 22, 2024	0.9400	0.9700	0.9400	0.9700	17,403	-0.00(-0.47%)
Mar 21, 2024	0.9800	0.9800	0.9495	0.9746	5,077	-0.01(-0.52%)
Mar 20, 2024	0.9800	0.9800	0.9401	0.9797	15,281	+0.02(+1.89%)
Mar 19, 2024	0.9810	0.9810	0.9350	0.9615	64,056	-0.02(-1.89%)
Mar 18, 2024	0.9700	0.9990	0.9630	0.9800	69,110	+0.00(+0.00%)
Mar 15, 2024	0.9500	0.9946	0.9500	0.9800	24,798	-0.02(-1.76%)
Mar 14, 2024	1.000	1.000	0.9530	0.9976	14,732	+0.01(+1.43%)
Mar 13, 2024	0.9700	1.000	0.9400	0.9835	44,337	+0.03(+3.25%)
Mar 12, 2024	1.000	1.000	0.9500	0.9525	23,986	-0.03(-2.81%)
Mar 11, 2024	0.9600	1.000	0.9600	0.9800	14,564	-0.00(-0.10%)
Mar 08, 2024	0.9721	0.9900	0.9564	0.9810	22,393	+0.00(+0.20%)
Mar 07, 2024	1.010	1.010	0.9451	0.9790	27,812	-0.02(-2.10%)
Mar 06, 2024	0.9800	1.000	0.9500	1.000	24,089	+0.01(+1.01%)
Mar 05, 2024	0.9900	1.020	0.9600	0.9900	37,838	+0.00(+0.00%)
Mar 04, 2024	1.020	1.020	0.9413	0.9900	125,195	+0.01(+1.02%)

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.