ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 4.100 4.690 4.000 4.400 517,147 +0.22(+5.26%)
Jan 16, 2026 3.450 4.239 3.440 4.180 1,433,521 +0.73(+21.16%)
Jan 15, 2026 3.670 3.670 3.410 3.450 129,926 -0.23(-6.25%)
Jan 14, 2026 3.030 3.700 3.010 3.680 700,491 +0.64(+21.05%)
Jan 13, 2026 3.060 3.110 2.920 3.040 1,009,944 -0.03(-0.98%)
Jan 12, 2026 3.120 3.160 3.005 3.070 305,081 -0.06(-1.92%)
Jan 09, 2026 3.270 3.270 3.070 3.130 415,572 -0.12(-3.54%)
Jan 08, 2026 3.330 3.410 3.170 3.245 173,424 -0.09(-2.84%)
Jan 07, 2026 3.400 3.450 3.180 3.340 149,712 -0.04(-1.18%)
Jan 06, 2026 3.050 3.400 3.050 3.380 197,367 +0.32(+10.46%)
Jan 05, 2026 3.130 3.290 2.925 3.060 225,919 -0.08(-2.55%)
Jan 02, 2026 2.900 3.150 2.740 3.140 230,803 +0.24(+8.28%)
Dec 31, 2025 2.770 2.900 2.700 2.900 216,249 +0.15(+5.45%)
Dec 30, 2025 2.880 2.890 2.710 2.750 232,887 -0.15(-5.17%)
Dec 29, 2025 2.970 2.970 2.810 2.900 156,443 -0.08(-2.68%)
Dec 26, 2025 3.060 3.110 2.980 2.980 88,774 -0.12(-3.87%)
Dec 24, 2025 3.110 3.133 3.040 3.100 50,009 +0.05(+1.64%)
Dec 23, 2025 3.140 3.191 3.050 3.050 130,149 -0.12(-3.79%)
Dec 22, 2025 3.180 3.300 3.170 3.170 105,676 +0.02(+0.63%)
Dec 19, 2025 3.320 3.520 3.150 3.150 209,188 -0.19(-5.69%)
Dec 18, 2025 3.390 3.600 3.340 3.340 158,512 +0.00(+0.00%)
Dec 17, 2025 3.500 3.620 3.340 3.340 213,665 -0.18(-5.11%)
Dec 16, 2025 3.450 3.690 3.450 3.520 62,454 +0.05(+1.44%)
Dec 15, 2025 3.640 3.675 3.270 3.470 235,721 -0.17(-4.67%)
Dec 12, 2025 3.710 3.790 3.575 3.640 125,815 -0.08(-2.15%)
Dec 11, 2025 3.980 3.980 3.680 3.720 158,583 -0.24(-6.06%)
Dec 10, 2025 3.890 4.070 3.830 3.960 126,160 +0.08(+2.06%)
Dec 09, 2025 3.960 4.024 3.780 3.880 123,751 -0.10(-2.51%)
Dec 08, 2025 4.020 4.090 3.935 3.980 75,062 +0.00(+0.00%)
Dec 05, 2025 4.030 4.240 3.950 3.980 90,201 -0.05(-1.24%)
Dec 04, 2025 4.010 4.200 4.000 4.030 103,156 +0.03(+0.75%)
Dec 03, 2025 4.100 4.123 3.990 4.000 42,367 -0.09(-2.20%)
Dec 02, 2025 4.150 4.190 3.950 4.090 64,897 -0.03(-0.73%)
Dec 01, 2025 4.150 4.190 4.105 4.120 32,262 -0.07(-1.67%)
Nov 28, 2025 4.100 4.250 4.100 4.190 40,318 +0.05(+1.21%)
Nov 26, 2025 4.180 4.285 4.125 4.140 82,889 -0.01(-0.24%)
Nov 25, 2025 4.160 4.255 4.080 4.150 92,156 +0.04(+0.97%)
Nov 24, 2025 4.210 4.290 3.990 4.110 89,029 -0.06(-1.44%)
Nov 21, 2025 4.100 4.170 3.930 4.170 182,396 +0.11(+2.71%)
Nov 20, 2025 4.400 4.430 3.980 4.060 96,676 -0.30(-6.88%)
Nov 19, 2025 4.330 4.390 4.210 4.360 63,857 +0.00(+0.00%)
Nov 18, 2025 4.080 4.420 3.890 4.360 141,912 +0.22(+5.31%)
Nov 17, 2025 4.220 4.220 3.870 4.140 135,728 -0.07(-1.66%)
Nov 14, 2025 4.300 4.320 3.740 4.210 227,970 -0.25(-5.61%)
Nov 13, 2025 4.120 4.475 4.027 4.460 237,770 +0.32(+7.73%)
Nov 12, 2025 3.760 4.250 3.680 4.140 326,580 +0.38(+10.11%)
Nov 11, 2025 3.270 3.760 3.240 3.760 248,138 +0.52(+16.05%)
Nov 10, 2025 3.130 3.300 3.120 3.240 56,984 +0.14(+4.52%)
Nov 07, 2025 3.060 3.110 2.830 3.100 127,335 +0.35(+12.73%)
Nov 06, 2025 2.820 2.940 2.750 2.750 30,989 -0.12(-4.18%)
Nov 05, 2025 2.770 3.130 2.730 2.870 108,078 +0.17(+6.30%)
Nov 04, 2025 2.710 2.815 2.650 2.700 64,051 -0.05(-1.82%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.