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 )

0.8301 +0.0101 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 5.400 5.400 4.950 5.010 116,489 -0.34(-6.36%)
May 27, 2022 5.250 5.400 4.850 5.350 63,839 +0.43(+8.74%)
May 26, 2022 4.420 5.050 4.230 4.920 103,819 +0.49(+11.06%)
May 25, 2022 4.100 4.435 3.901 4.430 93,414 +0.28(+6.75%)
May 24, 2022 4.500 4.575 4.119 4.150 59,776 -0.35(-7.78%)
May 23, 2022 4.260 4.540 4.130 4.500 74,305 +0.29(+6.89%)
May 20, 2022 4.380 4.380 4.040 4.210 72,007 -0.01(-0.24%)
May 19, 2022 4.070 4.380 4.050 4.220 68,634 +0.21(+5.24%)
May 18, 2022 4.100 4.350 3.910 4.010 121,576 -0.24(-5.65%)
May 17, 2022 3.930 4.305 3.800 4.250 1,978,608 +0.43(+11.26%)
May 16, 2022 3.940 4.020 3.660 3.820 311,975 -0.18(-4.50%)
May 13, 2022 3.830 4.120 3.750 4.000 145,044 +0.24(+6.38%)
May 12, 2022 3.890 4.150 3.570 3.760 137,491 -0.13(-3.34%)
May 11, 2022 4.350 4.530 3.880 3.890 77,279 -0.57(-12.78%)
May 10, 2022 4.800 4.800 3.850 4.460 388,497 -0.34(-7.08%)
May 09, 2022 4.910 4.956 4.560 4.800 208,871 -0.21(-4.19%)
May 06, 2022 5.030 5.050 4.731 5.010 140,077 -0.10(-1.96%)
May 05, 2022 5.480 5.550 5.050 5.110 122,367 -0.49(-8.75%)
May 04, 2022 5.460 5.650 5.260 5.600 121,417 +0.14(+2.56%)
May 03, 2022 5.650 5.770 5.370 5.460 85,010 -0.14(-2.50%)
May 02, 2022 5.840 5.850 5.435 5.600 111,724 -0.23(-3.95%)
Apr 29, 2022 5.900 6.010 5.760 5.830 108,342 -0.13(-2.18%)
Apr 28, 2022 5.450 6.025 5.450 5.960 384,969 +0.53(+9.76%)
Apr 27, 2022 5.330 5.620 4.970 5.430 181,834 +0.10(+1.88%)
Apr 26, 2022 5.070 5.490 4.850 5.330 171,739 +0.23(+4.51%)
Apr 25, 2022 4.980 5.170 4.880 5.100 120,291 +0.09(+1.80%)
Apr 22, 2022 4.990 5.050 4.810 5.010 68,986 +0.01(+0.20%)
Apr 21, 2022 5.370 5.370 4.855 5.000 111,425 -0.29(-5.48%)
Apr 20, 2022 5.740 5.740 5.270 5.290 97,361 -0.41(-7.19%)
Apr 19, 2022 5.820 6.620 5.640 5.700 97,481 -0.12(-2.06%)
Apr 18, 2022 5.990 6.210 5.725 5.820 99,091 -0.22(-3.64%)
Apr 14, 2022 6.210 6.210 5.910 6.040 61,340 -0.13(-2.11%)
Apr 13, 2022 5.820 6.240 5.720 6.170 109,635 +0.28(+4.75%)
Apr 12, 2022 5.780 6.205 5.640 5.890 157,668 +0.20(+3.51%)
Apr 11, 2022 5.890 5.890 5.630 5.690 79,587 -0.27(-4.53%)
Apr 08, 2022 6.000 6.190 5.800 5.960 67,407 -0.04(-0.67%)
Apr 07, 2022 6.080 6.170 5.900 6.000 112,862 -0.06(-0.99%)
Apr 06, 2022 6.400 6.400 6.020 6.060 66,955 -0.33(-5.16%)
Apr 05, 2022 6.810 6.820 6.270 6.390 114,712 -0.37(-5.47%)
Apr 04, 2022 6.680 6.885 6.600 6.760 69,564 +0.09(+1.35%)
Apr 01, 2022 6.780 7.010 6.430 6.670 206,130 -0.12(-1.77%)
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%)
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.