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 )

1.050 -0.050 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 1.110 1.130 1.040 1.050 63,009 -0.05(-4.55%)
Nov 25, 2024 1.130 1.130 1.100 1.100 26,130 -0.05(-4.35%)
Nov 22, 2024 1.120 1.150 1.080 1.150 27,109 +0.04(+3.60%)
Nov 21, 2024 1.180 1.190 1.080 1.110 25,490 +0.03(+2.78%)
Nov 20, 2024 1.115 1.145 1.070 1.080 9,203 -0.02(-1.82%)
Nov 19, 2024 1.090 1.189 1.040 1.100 16,951 +0.04(+3.77%)
Nov 18, 2024 1.020 1.110 1.010 1.060 72,631 +0.02(+1.92%)
Nov 15, 2024 1.070 1.095 1.040 1.040 43,122 -0.04(-3.70%)
Nov 14, 2024 1.140 1.210 1.080 1.080 71,049 -0.10(-8.47%)
Nov 13, 2024 1.290 1.290 1.160 1.180 31,759 -0.07(-5.60%)
Nov 12, 2024 1.260 1.300 1.230 1.250 53,390 -0.02(-1.57%)
Nov 11, 2024 1.250 1.290 1.160 1.270 57,887 +0.01(+0.79%)
Nov 08, 2024 1.280 1.280 1.200 1.260 30,586 +0.02(+1.61%)
Nov 07, 2024 1.140 1.340 1.048 1.240 266,023 +0.10(+8.77%)
Nov 06, 2024 1.140 1.140 1.050 1.140 53,950 +0.05(+4.59%)
Nov 05, 2024 1.090 1.138 1.030 1.090 128,900 +0.01(+0.93%)
Nov 04, 2024 1.090 1.120 1.050 1.080 73,896 -0.02(-1.82%)
Nov 01, 2024 1.090 1.185 1.060 1.100 151,290 +0.02(+1.85%)
Oct 31, 2024 1.110 1.130 1.060 1.080 97,199 -0.03(-2.70%)
Oct 30, 2024 1.090 1.170 1.050 1.110 133,846 +0.03(+2.78%)
Oct 29, 2024 1.070 1.140 1.030 1.080 105,678 +0.01(+0.93%)
Oct 28, 2024 0.9200 1.120 0.9101 1.070 488,415 +0.15(+16.30%)
Oct 25, 2024 0.9000 0.9200 0.9000 0.9200 177,915 +0.01(+1.11%)
Oct 24, 2024 0.9000 0.9120 0.8700 0.9099 219,212 -0.01(-1.10%)
Oct 23, 2024 0.9000 0.9200 0.8750 0.9200 148,996 +0.03(+3.37%)
Oct 22, 2024 0.8700 0.8980 0.8700 0.8900 156,027 +0.03(+2.89%)
Oct 21, 2024 0.8900 0.8960 0.8300 0.8650 86,842 -0.02(-2.37%)
Oct 18, 2024 0.8790 0.9019 0.8650 0.8860 20,172 +0.02(+1.84%)
Oct 17, 2024 0.8699 0.8700 0.8675 0.8700 4,963 +0.00(+0.00%)
Oct 16, 2024 0.8860 0.9100 0.8551 0.8700 78,573 -0.01(-1.13%)
Oct 15, 2024 0.9000 0.9001 0.8799 0.8799 20,158 -0.01(-0.69%)
Oct 14, 2024 0.8900 0.9030 0.8850 0.8860 30,542 -0.00(-0.46%)
Oct 11, 2024 0.8900 0.9200 0.8900 0.8901 33,764 +0.01(+1.03%)
Oct 10, 2024 0.8852 0.9000 0.8810 0.8810 16,076 -0.01(-1.01%)
Oct 09, 2024 0.9200 0.9200 0.8900 0.8900 24,556 -0.01(-1.10%)
Oct 08, 2024 0.9000 0.9000 0.8950 0.8999 6,642 -0.00(-0.01%)
Oct 07, 2024 0.9200 0.9200 0.8900 0.9000 18,495 +0.00(+0.00%)
Oct 04, 2024 0.9199 0.9199 0.8750 0.9000 11,121 +0.01(+1.37%)
Oct 03, 2024 0.8750 0.9200 0.8750 0.8878 22,033 +0.01(+1.00%)
Oct 02, 2024 0.8701 0.8900 0.8700 0.8790 6,357 +0.01(+1.02%)
Oct 01, 2024 0.8600 0.8990 0.8600 0.8701 2,684 -0.02(-2.24%)
Sep 30, 2024 0.9100 0.9200 0.8530 0.8900 24,054 -0.01(-1.11%)
Sep 27, 2024 0.9000 0.9200 0.8901 0.9000 27,538 +0.00(+0.22%)
Sep 26, 2024 0.9000 0.9200 0.8520 0.8980 53,160 +0.05(+5.96%)
Sep 25, 2024 0.8400 0.9180 0.8400 0.8475 8,464 +0.01(+0.59%)
Sep 24, 2024 0.8500 0.8890 0.8300 0.8425 98,893 -0.02(-2.31%)
Sep 23, 2024 0.9000 0.9000 0.8541 0.8624 26,215 -0.02(-1.89%)
Sep 20, 2024 0.8999 0.8999 0.8500 0.8790 55,044 +0.01(+1.15%)
Sep 19, 2024 0.8580 0.9000 0.8500 0.8690 95,098 +0.03(+3.45%)
Sep 18, 2024 0.8500 0.8599 0.8400 0.8400 239,727 +0.01(+1.07%)
Sep 17, 2024 0.8400 0.8525 0.8311 0.8311 33,573 -0.00(-0.59%)
Sep 16, 2024 0.8500 0.8576 0.8300 0.8360 93,820 +0.00(+0.12%)
Sep 13, 2024 0.8500 0.8600 0.8300 0.8350 58,499 -0.01(-1.36%)
Sep 12, 2024 0.8009 0.8500 0.8009 0.8465 26,936 +0.01(+0.77%)
Sep 11, 2024 0.8232 0.8500 0.8010 0.8400 21,449 +0.01(+1.39%)
Sep 10, 2024 0.8260 0.8500 0.8030 0.8285 26,235 +0.01(+1.64%)
Sep 09, 2024 0.8450 0.8450 0.8010 0.8151 39,221 -0.02(-2.38%)
Sep 06, 2024 0.8500 0.8699 0.8301 0.8350 20,748 -0.01(-0.71%)
Sep 05, 2024 0.8800 0.9000 0.8410 0.8410 34,366 +0.00(+0.12%)
Sep 04, 2024 0.8230 0.8800 0.8210 0.8400 38,514 +0.01(+0.90%)
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.