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, 2023 1.280 1.410 1.270 1.310 19,631 +0.01(+0.77%)
Mar 30, 2023 1.240 1.360 1.240 1.300 6,289 +0.06(+4.84%)
Mar 29, 2023 1.240 1.440 1.240 1.240 7,520 +0.01(+0.81%)
Mar 28, 2023 1.140 1.380 1.140 1.230 33,505 +0.06(+5.13%)
Mar 27, 2023 1.220 1.220 1.150 1.170 10,054 -0.08(-6.40%)
Mar 24, 2023 1.180 1.310 1.165 1.250 43,727 +0.01(+0.81%)
Mar 23, 2023 1.271 1.377 1.230 1.240 22,876 -0.06(-4.62%)
Mar 22, 2023 1.290 1.300 1.270 1.300 7,223 +0.01(+0.78%)
Mar 21, 2023 1.260 1.330 1.253 1.290 32,450 +0.02(+1.57%)
Mar 20, 2023 1.480 1.480 1.250 1.270 89,185 -0.17(-11.81%)
Mar 17, 2023 1.440 1.450 1.310 1.440 50,537 +0.00(+0.00%)
Mar 16, 2023 1.230 1.470 1.220 1.440 104,777 +0.23(+19.01%)
Mar 15, 2023 1.110 1.278 1.055 1.210 165,796 +0.05(+4.31%)
Mar 14, 2023 1.170 1.190 1.100 1.160 21,125 +0.06(+5.45%)
Mar 13, 2023 1.113 1.148 1.080 1.100 50,252 -0.06(-5.17%)
Mar 10, 2023 1.230 1.230 1.156 1.160 5,026 -0.08(-6.45%)
Mar 09, 2023 1.270 1.310 1.210 1.240 42,601 -0.03(-2.36%)
Mar 08, 2023 1.400 1.430 1.250 1.270 66,497 -0.13(-9.29%)
Mar 07, 2023 1.260 1.430 1.190 1.400 53,905 +0.12(+9.37%)
Mar 06, 2023 1.240 1.280 1.190 1.280 56,549 +0.04(+3.23%)
Mar 03, 2023 1.170 1.260 1.030 1.240 143,101 +0.07(+5.98%)
Mar 02, 2023 1.120 1.380 1.010 1.170 129,945 +0.09(+8.33%)
Mar 01, 2023 1.050 1.140 1.050 1.080 41,414 +0.01(+0.93%)
Feb 28, 2023 1.151 1.160 1.040 1.070 36,241 +0.01(+0.94%)
Feb 27, 2023 1.100 1.100 1.030 1.060 38,124 +0.00(+0.00%)
Feb 24, 2023 1.120 1.140 1.050 1.060 12,654 -0.04(-3.64%)
Feb 23, 2023 1.100 1.130 1.070 1.100 43,548 +0.00(+0.00%)
Feb 22, 2023 1.220 1.220 1.100 1.100 27,953 -0.05(-4.35%)
Feb 21, 2023 1.200 1.220 1.150 1.150 16,365 -0.05(-4.17%)
Feb 17, 2023 1.280 1.280 1.200 1.200 82,869 -0.08(-6.25%)
Feb 16, 2023 1.380 1.380 1.229 1.280 189,776 -0.03(-2.29%)
Feb 15, 2023 1.330 1.330 1.290 1.310 10,098 +0.01(+0.77%)
Feb 14, 2023 1.330 1.340 1.280 1.300 17,530 +0.00(+0.00%)
Feb 13, 2023 1.280 1.320 1.280 1.300 20,525 +0.00(+0.00%)
Feb 10, 2023 1.220 1.320 1.210 1.300 16,490 +0.05(+4.00%)
Feb 09, 2023 1.190 1.270 1.190 1.250 60,560 +0.04(+3.31%)
Feb 08, 2023 1.350 1.430 1.170 1.210 109,398 -0.10(-7.63%)
Feb 07, 2023 1.330 1.390 1.310 1.310 13,090 -0.01(-0.76%)
Feb 06, 2023 1.440 1.440 1.300 1.320 30,900 -0.08(-5.71%)
Feb 03, 2023 1.450 1.458 1.400 1.400 11,232 -0.05(-3.45%)
Feb 02, 2023 1.450 1.490 1.440 1.450 49,821 +0.00(+0.00%)
Feb 01, 2023 1.490 1.500 1.450 1.450 25,556 -0.05(-3.33%)
Jan 31, 2023 1.532 1.550 1.485 1.500 11,559 +0.02(+1.35%)
Jan 30, 2023 1.500 1.530 1.475 1.480 23,596 +0.00(+0.00%)
Jan 27, 2023 1.455 1.500 1.455 1.480 22,956 +0.02(+1.37%)
Jan 26, 2023 1.460 1.480 1.460 1.460 6,045 +0.00(+0.00%)
Jan 25, 2023 1.500 1.500 1.460 1.460 17,074 -0.03(-2.01%)
Jan 24, 2023 1.500 1.500 1.480 1.490 11,368 +0.01(+0.68%)
Jan 23, 2023 1.480 1.500 1.460 1.480 19,609 +0.03(+2.07%)
Jan 20, 2023 1.440 1.480 1.440 1.450 47,181 +0.00(+0.19%)
Jan 19, 2023 1.390 1.450 1.380 1.447 53,812 +0.05(+3.38%)
Jan 18, 2023 1.450 1.450 1.380 1.400 32,225 +0.01(+0.72%)
Jan 17, 2023 1.350 1.410 1.350 1.390 95,346 +0.04(+2.96%)
Jan 13, 2023 1.380 1.380 1.250 1.350 1,593,886 -0.03(-2.17%)
Jan 12, 2023 1.400 1.425 1.380 1.380 20,242 +0.00(+0.00%)
Jan 11, 2023 1.370 1.480 1.370 1.380 58,072 -0.03(-2.13%)
Jan 10, 2023 1.380 1.480 1.380 1.410 327,180 +0.04(+2.92%)
Jan 09, 2023 1.350 1.400 1.290 1.370 66,689 +0.11(+8.73%)
Jan 06, 2023 1.300 1.330 1.230 1.260 181,642 -0.07(-5.26%)
Jan 05, 2023 1.360 1.375 1.230 1.330 138,380 -0.05(-3.62%)
Jan 04, 2023 1.250 1.526 1.250 1.380 101,906 +0.16(+13.11%)
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.