My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.100 -0.110 (-3.43%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 26, 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 (%)
Sep 25, 2025 3.140 3.377 2.950 3.210 93,756 +0.05(+1.58%)
Sep 24, 2025 3.280 3.319 3.149 3.160 22,847 -0.09(-2.77%)
Sep 23, 2025 3.350 3.350 3.200 3.250 47,524 -0.09(-2.69%)
Sep 22, 2025 3.480 3.500 3.261 3.340 46,493 -0.03(-0.89%)
Sep 19, 2025 3.250 3.370 3.171 3.370 106,624 +0.15(+4.66%)
Sep 18, 2025 3.110 3.340 3.110 3.220 58,554 +0.17(+5.57%)
Sep 17, 2025 3.010 3.183 2.927 3.050 68,718 +0.01(+0.33%)
Sep 16, 2025 3.180 3.180 2.990 3.040 56,209 -0.11(-3.49%)
Sep 15, 2025 3.070 3.515 3.022 3.150 208,144 +0.12(+4.13%)
Sep 12, 2025 2.930 3.098 2.900 3.025 36,942 +0.09(+3.24%)
Sep 11, 2025 3.030 3.110 2.761 2.930 65,907 -0.08(-2.66%)
Sep 10, 2025 2.650 3.040 2.650 3.010 91,971 +0.34(+12.95%)
Sep 09, 2025 2.780 2.780 2.634 2.665 26,581 -0.06(-2.02%)
Sep 08, 2025 2.790 2.893 2.670 2.720 45,212 +0.00(+0.00%)
Sep 05, 2025 2.410 2.740 2.410 2.720 86,903 +0.28(+11.48%)
Sep 04, 2025 2.370 2.480 2.370 2.440 112,119 +0.06(+2.52%)
Sep 03, 2025 2.340 2.400 2.320 2.380 116,453 +0.01(+0.42%)
Sep 02, 2025 2.350 2.440 2.290 2.370 62,580 -0.04(-1.66%)
Aug 29, 2025 2.500 2.510 2.400 2.410 101,024 -0.10(-3.98%)
Aug 28, 2025 2.600 2.630 2.500 2.510 71,523 -0.05(-1.95%)
Aug 27, 2025 2.660 2.711 2.550 2.560 50,808 -0.08(-3.03%)
Aug 26, 2025 2.650 2.720 2.580 2.640 23,040 +0.00(+0.00%)
Aug 25, 2025 2.850 2.850 2.620 2.640 52,965 -0.21(-7.37%)
Aug 22, 2025 2.690 2.920 2.690 2.850 69,910 +0.17(+6.34%)
Aug 21, 2025 2.490 2.760 2.460 2.680 67,894 +0.19(+7.63%)
Aug 20, 2025 2.400 2.550 2.400 2.490 59,591 +0.03(+1.22%)
Aug 19, 2025 2.650 2.670 2.460 2.460 54,472 -0.19(-7.17%)
Aug 18, 2025 2.600 2.750 2.590 2.650 48,093 +0.03(+1.15%)
Aug 15, 2025 2.810 2.870 2.610 2.620 55,050 -0.20(-7.09%)
Aug 14, 2025 2.900 2.965 2.670 2.820 108,631 -0.09(-3.09%)
Aug 13, 2025 2.600 3.090 2.600 2.910 178,955 +0.23(+8.58%)
Aug 12, 2025 3.050 3.154 2.400 2.680 453,041 -0.58(-17.79%)
Aug 11, 2025 3.390 3.479 3.200 3.260 62,508 -0.14(-4.12%)
Aug 08, 2025 3.330 3.590 3.330 3.400 34,562 +0.05(+1.49%)
Aug 07, 2025 3.420 3.464 3.210 3.350 100,337 -0.06(-1.76%)
Aug 06, 2025 3.480 3.496 3.320 3.410 80,296 -0.01(-0.29%)
Aug 05, 2025 3.680 3.680 3.400 3.420 93,985 -0.07(-2.01%)
Aug 04, 2025 3.350 3.660 3.350 3.490 87,890 +0.18(+5.44%)
Aug 01, 2025 3.150 3.557 3.100 3.310 117,092 -0.02(-0.60%)
Jul 31, 2025 3.710 3.875 3.330 3.330 94,763 -0.45(-11.90%)
Jul 30, 2025 3.780 4.100 3.730 3.780 81,482 +0.03(+0.93%)
Jul 29, 2025 4.220 4.274 3.650 3.745 153,710 -0.41(-9.76%)
Jul 28, 2025 4.420 4.420 4.140 4.150 98,697 +0.07(+1.72%)
Jul 25, 2025 4.420 4.490 4.050 4.080 185,159 -0.26(-5.99%)
Jul 24, 2025 4.050 4.500 4.050 4.340 269,776 +0.31(+7.69%)
Jul 23, 2025 3.740 4.080 3.720 4.030 233,488 +0.35(+9.51%)
Jul 22, 2025 3.440 3.700 3.400 3.680 74,921 +0.28(+8.24%)
Jul 21, 2025 3.460 3.604 3.375 3.400 45,081 -0.01(-0.29%)
Jul 18, 2025 3.480 3.490 3.382 3.410 22,624 -0.04(-1.16%)
Jul 17, 2025 3.320 3.500 3.285 3.450 56,227 +0.17(+5.18%)
Jul 16, 2025 3.290 3.370 3.235 3.280 28,453 +0.02(+0.61%)
Jul 15, 2025 3.230 3.400 3.130 3.260 63,722 +0.06(+1.87%)
Jul 14, 2025 3.340 3.391 3.200 3.200 73,265 -0.16(-4.76%)
Jul 11, 2025 3.340 3.480 3.250 3.360 58,825 -0.01(-0.30%)
Jul 10, 2025 3.440 3.580 3.280 3.370 68,661 -0.10(-2.88%)
Jul 09, 2025 3.550 3.620 3.440 3.470 77,040 -0.03(-0.86%)
Jul 08, 2025 3.510 3.565 3.500 3.500 46,657 +0.01(+0.29%)
Jul 07, 2025 3.640 3.694 3.450 3.490 70,810 -0.14(-3.86%)
Jul 03, 2025 3.560 3.700 3.530 3.630 39,769 +0.09(+2.54%)
Jul 02, 2025 3.490 3.770 3.470 3.540 145,299 +0.05(+1.43%)
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.