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 )

3.210 -0.450 (-12.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 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 (%)
Feb 21, 2025 3.710 3.740 3.014 3.210 503,382 -0.45(-12.30%)
Feb 20, 2025 3.700 3.708 3.440 3.660 291,509 -0.06(-1.61%)
Feb 19, 2025 4.000 4.044 3.380 3.720 744,713 -0.18(-4.62%)
Feb 18, 2025 3.800 4.000 3.650 3.900 917,998 +0.42(+12.07%)
Feb 14, 2025 3.560 3.745 3.180 3.480 551,972 -0.09(-2.52%)
Feb 13, 2025 3.320 3.750 3.300 3.570 1,050,148 +0.31(+9.51%)
Feb 12, 2025 3.000 3.300 2.600 3.260 608,348 +0.58(+21.64%)
Feb 11, 2025 2.830 2.830 2.130 2.680 267,566 -0.14(-4.96%)
Feb 10, 2025 2.960 2.990 2.750 2.820 198,517 -0.14(-4.73%)
Feb 07, 2025 3.110 3.120 2.750 2.960 348,783 -0.14(-4.52%)
Feb 06, 2025 3.020 3.150 2.580 3.100 640,572 +0.07(+2.31%)
Feb 05, 2025 2.380 3.060 2.300 3.030 2,285,790 +0.74(+32.31%)
Feb 04, 2025 2.120 2.300 2.015 2.290 257,084 +0.10(+4.57%)
Feb 03, 2025 1.750 2.250 1.720 2.190 733,645 +0.40(+22.35%)
Jan 31, 2025 2.000 2.020 1.660 1.790 429,488 -0.12(-6.28%)
Jan 30, 2025 1.610 2.000 1.590 1.910 454,985 +0.30(+18.63%)
Jan 29, 2025 1.650 1.690 1.570 1.610 164,912 -0.07(-4.17%)
Jan 28, 2025 1.450 1.690 1.350 1.680 829,650 +0.25(+17.48%)
Jan 27, 2025 1.300 1.450 1.100 1.430 250,242 +0.07(+5.54%)
Jan 24, 2025 1.450 1.490 1.350 1.355 119,046 -0.09(-6.55%)
Jan 23, 2025 1.420 1.480 1.390 1.450 190,231 +0.04(+2.84%)
Jan 22, 2025 1.420 1.420 1.330 1.410 106,957 +0.01(+0.71%)
Jan 21, 2025 1.370 1.427 1.227 1.400 192,800 +0.17(+13.82%)
Jan 17, 2025 1.210 1.300 1.170 1.230 302,331 +0.03(+2.50%)
Jan 16, 2025 1.280 1.370 1.190 1.200 252,027 -0.06(-5.14%)
Jan 15, 2025 1.270 1.340 1.160 1.265 893,023 +0.17(+16.06%)
Jan 14, 2025 1.130 1.450 1.080 1.090 253,934 -0.01(-0.91%)
Jan 13, 2025 1.070 1.150 1.021 1.100 109,869 +0.07(+6.80%)
Jan 10, 2025 1.010 1.060 1.000 1.030 22,773 -0.01(-0.96%)
Jan 08, 2025 1.070 1.070 1.010 1.040 26,352 +0.00(+0.00%)
Jan 07, 2025 1.060 1.060 0.9800 1.040 23,697 +0.01(+0.97%)
Jan 06, 2025 1.040 1.070 1.020 1.030 120,332 +0.00(+0.00%)
Jan 03, 2025 0.9600 1.067 0.9600 1.030 58,976 +0.05(+4.77%)
Jan 02, 2025 0.9100 0.9930 0.9100 0.9831 21,557 +0.08(+9.23%)
Dec 31, 2024 0.9000 0 +0.00(+0.00%)
Dec 30, 2024 1.020 1.020 0.8900 0.9000 93,093 -0.06(-6.05%)
Dec 27, 2024 0.9300 0.9800 0.8900 0.9580 89,392 +0.05(+5.16%)
Dec 26, 2024 0.9500 0.9750 0.9000 0.9110 46,176 -0.03(-2.67%)
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%)
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.