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 )

0.8101 -0.0299 (-3.56%)
Streaming Delayed Price Updated: 2:39 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 (%)
Mar 31, 2022 6.920 6.960 6.720 6.790 92,002 -0.13(-1.88%)
Mar 30, 2022 6.840 7.090 6.750 6.920 102,642 -0.04(-0.57%)
Mar 29, 2022 6.950 7.120 6.740 6.960 253,775 +0.19(+2.81%)
Mar 28, 2022 6.600 6.790 6.485 6.770 107,888 +0.23(+3.52%)
Mar 25, 2022 6.940 7.050 6.490 6.540 202,862 -0.40(-5.76%)
Mar 24, 2022 6.930 7.190 6.820 6.940 142,680 -0.04(-0.57%)
Mar 23, 2022 6.880 7.100 6.690 6.980 279,009 -0.09(-1.27%)
Mar 22, 2022 7.450 7.830 6.930 7.070 387,152 -0.59(-7.70%)
Mar 21, 2022 8.380 8.400 7.300 7.660 686,653 -0.89(-10.46%)
Mar 18, 2022 8.140 8.980 8.040 8.555 1,174,840 +0.34(+4.20%)
Mar 17, 2022 8.430 8.560 7.800 8.210 455,358 -0.47(-5.41%)
Mar 16, 2022 7.610 8.680 7.570 8.680 460,846 +1.11(+14.66%)
Mar 15, 2022 6.200 7.730 5.790 7.570 420,014 +1.57(+26.17%)
Mar 14, 2022 6.320 6.830 5.595 6.000 495,878 -0.27(-4.31%)
Mar 11, 2022 6.300 6.510 6.020 6.270 320,290 -0.01(-0.16%)
Mar 10, 2022 6.950 6.950 6.100 6.280 299,383 -0.49(-7.24%)
Mar 09, 2022 6.210 6.820 6.075 6.770 99,294 +0.76(+12.65%)
Mar 08, 2022 5.760 6.370 5.560 6.010 137,128 +0.24(+4.16%)
Mar 07, 2022 5.730 5.920 5.510 5.770 131,463 +0.01(+0.17%)
Mar 04, 2022 6.090 6.090 5.570 5.760 107,122 -0.34(-5.57%)
Mar 03, 2022 6.570 6.710 5.950 6.100 153,685 -0.56(-8.41%)
Mar 02, 2022 6.790 7.260 6.400 6.660 86,529 -0.13(-1.91%)
Mar 01, 2022 7.020 7.260 6.510 6.790 133,125 -0.20(-2.86%)
Feb 28, 2022 7.470 7.570 6.960 6.990 151,471 -0.59(-7.78%)
Feb 25, 2022 7.380 7.730 7.270 7.580 109,954 +0.28(+3.84%)
Feb 24, 2022 6.500 7.330 6.310 7.300 107,201 +0.56(+8.31%)
Feb 23, 2022 7.110 7.200 6.700 6.740 94,130 -0.32(-4.53%)
Feb 22, 2022 7.090 7.440 6.940 7.060 182,613 -0.12(-1.67%)
Feb 18, 2022 7.180 0 +0.14(+1.99%)
Feb 17, 2022 7.660 7.660 6.980 7.040 96,055 -0.77(-9.86%)
Feb 16, 2022 7.780 8.040 7.530 7.810 110,274 -0.01(-0.13%)
Feb 15, 2022 7.470 7.920 7.180 7.820 138,126 +0.51(+6.98%)
Feb 14, 2022 7.740 7.910 7.215 7.310 68,969 -0.51(-6.52%)
Feb 11, 2022 8.200 8.320 7.600 7.820 80,636 -0.45(-5.44%)
Feb 10, 2022 7.980 8.400 7.980 8.270 186,794 +0.02(+0.24%)
Feb 09, 2022 8.500 8.710 8.110 8.250 202,653 -0.23(-2.71%)
Feb 08, 2022 7.470 8.580 7.165 8.480 190,594 +0.93(+12.32%)
Feb 07, 2022 7.410 7.725 7.220 7.550 115,626 +0.29(+3.99%)
Feb 04, 2022 6.790 7.525 6.575 7.260 303,445 +0.42(+6.14%)
Feb 03, 2022 6.960 6.730 6.840 78,579 -0.33(-4.60%)
Feb 02, 2022 7.420 7.420 6.915 7.170 91,815 -0.24(-3.24%)
Feb 01, 2022 7.120 7.830 7.080 7.410 92,014 +0.28(+3.93%)
Jan 31, 2022 6.610 7.140 7.130 205,473 +0.63(+9.69%)
Jan 28, 2022 6.620 6.650 6.250 6.500 81,567 -0.20(-2.99%)
Jan 27, 2022 7.000 7.700 6.580 6.700 241,548 -0.26(-3.74%)
Jan 26, 2022 7.140 7.400 6.810 6.960 79,254 -0.11(-1.56%)
Jan 25, 2022 7.000 7.280 6.710 7.070 129,881 -0.06(-0.84%)
Jan 24, 2022 6.830 7.180 6.490 7.130 126,749 +0.19(+2.74%)
Jan 21, 2022 7.450 7.450 6.850 6.940 149,805 -0.64(-8.44%)
Jan 20, 2022 7.380 7.955 7.160 7.580 126,176 +0.17(+2.29%)
Jan 19, 2022 7.000 7.600 6.870 7.410 325,016 +0.41(+5.86%)
Jan 18, 2022 7.080 7.425 6.770 7.000 353,494 -0.28(-3.85%)
Jan 14, 2022 7.280 0 -0.69(-8.66%)
Jan 13, 2022 7.110 8.050 6.950 7.970 361,995 +0.77(+10.69%)
Jan 12, 2022 7.900 8.160 7.140 7.200 342,628 -0.79(-9.89%)
Jan 11, 2022 7.040 8.240 6.630 7.990 326,155 +0.79(+10.97%)
Jan 10, 2022 9.000 9.110 6.390 7.200 372,225 -1.94(-21.23%)
Jan 07, 2022 9.100 9.335 9.090 9.140 40,446 +0.00(+0.00%)
Jan 06, 2022 9.250 9.330 9.000 9.140 81,440 -0.10(-1.08%)
Jan 05, 2022 10.15 10.59 9.190 9.240 91,643 -0.98(-9.59%)
Jan 04, 2022 10.71 11.09 10.01 10.22 60,351 -0.61(-5.63%)
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.