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

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

0.9440 +0.0040 (+0.43%)
Streaming Delayed Price Updated: 12:55 PM EST, Dec 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 (%)
Dec 24, 2024 0.9119 1.045 0.9119 0.9360 9,687 +0.02(+2.64%)
Dec 23, 2024 1.040 1.040 0.9000 0.9119 131,279 +0.01(+1.32%)
Dec 20, 2024 1.060 1.060 0.9000 0.9000 115,704 -0.09(-9.09%)
Dec 19, 2024 0.9700 1.024 0.9700 0.9900 10,563 +0.02(+2.06%)
Dec 18, 2024 1.090 1.090 0.9700 0.9700 45,606 -0.09(-8.49%)
Dec 17, 2024 1.030 1.090 1.010 1.060 21,501 +0.06(+6.00%)
Dec 16, 2024 0.9900 1.030 0.9822 1.000 20,690 -0.00(-0.03%)
Dec 13, 2024 1.021 1.021 0.9700 1.000 20,566 -0.02(-1.93%)
Dec 12, 2024 1.010 1.050 1.010 1.020 6,440 +0.01(+0.99%)
Dec 11, 2024 1.050 1.050 0.9900 1.010 32,970 -0.03(-2.88%)
Dec 10, 2024 1.070 1.070 1.030 1.040 22,133 -0.01(-0.95%)
Dec 09, 2024 1.060 1.090 1.041 1.050 41,480 +0.00(+0.00%)
Dec 06, 2024 1.060 1.100 1.040 1.050 42,770 +0.02(+1.94%)
Dec 05, 2024 1.070 1.100 1.020 1.030 63,577 -0.04(-3.74%)
Dec 04, 2024 1.040 1.100 1.040 1.070 52,122 +0.03(+2.88%)
Dec 03, 2024 1.010 1.048 1.000 1.040 38,424 +0.04(+4.00%)
Dec 02, 2024 1.050 1.117 1.000 1.000 61,492 -0.04(-4.31%)
Nov 29, 2024 0.9500 1.130 0.9355 1.045 310,401 +0.05(+5.54%)
Nov 27, 2024 1.060 1.077 0.9623 0.9901 41,311 -0.06(-5.70%)
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%)
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 and Conditions.