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)

2.190 -0.360 (-14.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 2.400 2.510 2.100 2.190 289,734 -0.36(-14.12%)
Apr 03, 2025 2.660 2.672 2.425 2.550 146,361 -0.22(-7.94%)
Apr 02, 2025 2.560 2.770 2.510 2.770 174,247 +0.16(+6.13%)
Apr 01, 2025 2.610 2.720 2.510 2.610 227,489 -0.03(-1.14%)
Mar 31, 2025 2.620 2.690 2.510 2.640 111,866 -0.04(-1.49%)
Mar 28, 2025 2.700 2.740 2.500 2.680 239,552 -0.01(-0.37%)
Mar 27, 2025 2.540 2.700 2.400 2.690 196,442 +0.13(+5.08%)
Mar 26, 2025 2.670 2.720 2.470 2.560 159,941 -0.14(-5.19%)
Mar 25, 2025 2.670 2.800 2.590 2.700 158,139 +0.06(+2.27%)
Mar 24, 2025 2.660 2.710 2.550 2.640 180,426 +0.05(+1.93%)
Mar 21, 2025 2.430 2.690 2.290 2.590 277,678 +0.14(+5.71%)
Mar 20, 2025 2.250 2.480 2.250 2.450 168,484 +0.15(+6.52%)
Mar 19, 2025 2.190 2.340 2.150 2.300 174,704 +0.10(+4.55%)
Mar 18, 2025 2.310 2.310 2.150 2.200 212,372 -0.12(-5.17%)
Mar 17, 2025 2.440 2.520 2.310 2.320 231,295 -0.14(-5.69%)
Mar 14, 2025 2.270 2.540 2.210 2.460 206,677 +0.18(+7.89%)
Mar 13, 2025 2.370 2.370 2.100 2.280 414,738 -0.11(-4.60%)
Mar 12, 2025 2.270 2.420 2.117 2.390 353,140 +0.14(+6.22%)
Mar 11, 2025 2.240 2.340 2.075 2.250 444,050 -0.02(-0.88%)
Mar 10, 2025 2.270 2.400 2.180 2.270 659,560 -0.12(-5.02%)
Mar 07, 2025 2.580 2.619 2.235 2.390 517,397 -0.23(-8.78%)
Mar 06, 2025 2.640 2.810 2.550 2.620 586,542 -0.10(-3.68%)
Mar 05, 2025 2.540 2.720 2.480 2.720 392,664 +0.25(+10.12%)
Mar 04, 2025 2.330 2.510 2.170 2.470 765,513 -0.11(-4.45%)
Mar 03, 2025 2.940 3.160 2.530 2.585 946,043 -0.46(-15.25%)
Feb 28, 2025 2.790 3.050 2.290 3.050 8,718,503 -0.26(-7.85%)
Feb 27, 2025 2.890 3.350 2.560 3.310 716,299 +0.60(+22.14%)
Feb 26, 2025 2.970 2.970 2.390 2.710 388,873 -0.11(-3.90%)
Feb 25, 2025 2.790 2.950 2.310 2.820 366,981 +0.02(+0.71%)
Feb 24, 2025 3.190 3.215 2.670 2.800 602,250 -0.41(-12.77%)
Feb 21, 2025 3.710 3.740 3.014 3.210 503,443 -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%)
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.