Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Rapid Micro Biosystems, Inc. - Class A Common Stock (NQ:RPID)

3.490 +0.040 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 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 (%)
Jul 01, 2025 3.390 3.500 3.330 3.490 40,808 +0.04(+1.16%)
Jun 30, 2025 3.600 3.620 3.410 3.450 43,385 -0.13(-3.63%)
Jun 27, 2025 3.490 3.600 3.406 3.580 116,893 +0.10(+2.87%)
Jun 26, 2025 3.430 3.570 3.410 3.480 75,155 +0.05(+1.46%)
Jun 25, 2025 3.390 3.453 3.310 3.430 26,719 +0.05(+1.48%)
Jun 24, 2025 3.180 3.490 3.060 3.380 66,411 +0.21(+6.62%)
Jun 23, 2025 3.310 3.310 3.120 3.170 122,433 -0.15(-4.52%)
Jun 20, 2025 3.100 3.370 3.087 3.320 116,339 +0.19(+6.07%)
Jun 18, 2025 3.470 3.490 3.000 3.130 189,709 -0.34(-9.80%)
Jun 17, 2025 3.500 3.730 3.440 3.470 54,071 -0.03(-0.86%)
Jun 16, 2025 3.580 3.590 3.450 3.500 66,645 -0.05(-1.41%)
Jun 13, 2025 3.530 3.604 3.450 3.550 87,105 -0.06(-1.66%)
Jun 12, 2025 3.770 3.780 3.550 3.610 69,839 -0.15(-3.99%)
Jun 11, 2025 3.630 3.790 3.540 3.760 78,840 +0.17(+4.74%)
Jun 10, 2025 3.520 3.660 3.500 3.590 102,918 +0.05(+1.41%)
Jun 09, 2025 3.710 3.778 3.500 3.540 89,840 -0.13(-3.54%)
Jun 06, 2025 3.620 3.712 3.460 3.670 68,785 +0.13(+3.67%)
Jun 05, 2025 3.590 3.648 3.500 3.540 35,642 -0.03(-0.84%)
Jun 04, 2025 3.710 3.710 3.500 3.570 98,692 -0.16(-4.29%)
Jun 03, 2025 3.470 3.770 3.401 3.730 156,212 +0.28(+8.12%)
Jun 02, 2025 3.330 3.500 3.300 3.450 71,504 +0.12(+3.60%)
May 30, 2025 3.340 3.410 3.293 3.330 42,445 -0.04(-1.19%)
May 29, 2025 3.270 3.490 3.232 3.370 62,280 +0.11(+3.37%)
May 28, 2025 3.510 3.560 3.150 3.260 107,918 -0.29(-8.17%)
May 27, 2025 3.300 3.840 3.260 3.550 252,959 +0.28(+8.56%)
May 23, 2025 3.110 3.280 3.100 3.270 60,991 +0.12(+3.81%)
May 22, 2025 3.140 3.230 3.110 3.150 65,658 -0.01(-0.32%)
May 21, 2025 3.130 3.300 3.129 3.160 83,524 -0.03(-0.94%)
May 20, 2025 3.290 3.300 3.150 3.190 97,605 -0.12(-3.63%)
May 19, 2025 3.130 3.320 3.110 3.310 70,423 +0.10(+3.12%)
May 16, 2025 3.130 3.325 3.120 3.210 131,614 +0.15(+4.90%)
May 15, 2025 3.020 3.150 2.902 3.060 62,325 +0.06(+2.00%)
May 14, 2025 3.200 3.230 2.980 3.000 238,394 -0.16(-5.06%)
May 13, 2025 2.900 3.340 2.860 3.160 342,894 +0.24(+8.22%)
May 12, 2025 3.000 3.170 2.800 2.920 366,197 -0.16(-5.19%)
May 09, 2025 3.000 3.160 2.610 3.080 722,893 +0.63(+25.71%)
May 08, 2025 2.330 2.630 2.300 2.450 222,813 +0.13(+5.60%)
May 07, 2025 2.340 2.440 2.320 2.320 109,772 +0.03(+1.31%)
May 06, 2025 2.250 2.330 2.200 2.290 49,730 -0.01(-0.43%)
May 05, 2025 2.430 2.430 2.250 2.300 59,900 -0.06(-2.54%)
May 02, 2025 2.260 2.450 2.260 2.360 123,188 +0.11(+4.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.