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)

3.330 -0.040 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
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%)
May 01, 2025 2.290 2.320 2.200 2.250 76,720 -0.07(-3.02%)
Apr 30, 2025 2.360 2.380 2.230 2.320 40,118 -0.03(-1.28%)
Apr 29, 2025 2.340 2.360 2.280 2.350 32,426 +0.01(+0.43%)
Apr 28, 2025 2.230 2.350 2.190 2.340 44,974 +0.09(+4.00%)
Apr 25, 2025 2.280 2.320 2.130 2.250 204,645 -0.07(-3.02%)
Apr 24, 2025 2.350 2.385 2.300 2.320 104,023 +0.01(+0.43%)
Apr 23, 2025 2.440 2.450 2.250 2.310 97,545 +0.01(+0.43%)
Apr 22, 2025 2.330 2.420 2.200 2.300 170,135 +0.03(+1.32%)
Apr 21, 2025 2.350 2.490 2.240 2.270 172,184 -0.13(-5.42%)
Apr 17, 2025 2.278 2.445 2.220 2.400 54,008 +0.12(+5.26%)
Apr 16, 2025 2.270 2.320 2.190 2.280 70,879 +0.00(+0.00%)
Apr 15, 2025 2.220 2.300 2.150 2.280 43,832 +0.06(+2.70%)
Apr 14, 2025 2.060 2.240 2.000 2.220 75,696 +0.20(+9.90%)
Apr 11, 2025 2.090 2.130 1.910 2.020 148,342 -0.08(-3.81%)
Apr 10, 2025 2.090 2.150 2.000 2.100 100,686 -0.07(-3.23%)
Apr 09, 2025 1.940 2.290 1.860 2.170 204,107 +0.19(+9.60%)
Apr 08, 2025 2.100 2.210 1.930 1.980 187,558 -0.07(-3.41%)
Apr 07, 2025 2.040 2.210 1.900 2.050 274,896 -0.14(-6.39%)
Apr 04, 2025 2.400 2.510 2.100 2.190 290,204 -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%)
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.