Rapid Micro Biosystems Inc Cl A (NQ: RPID )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 0.6200 | 0.6650 | 0.6200 | 0.6480 | 10,795 | +0.05(+7.46%) |
| Jul 03, 2024 | 0.6400 | 0.7025 | 0.5800 | 0.6030 | 46,422 | -0.04(-5.78%) |
| Jul 02, 2024 | 0.6900 | 0.7200 | 0.6400 | 0.6400 | 46,621 | -0.04(-5.90%) |
| Jul 01, 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6801 | 8,242 | +0.02(+3.05%) |
| Jun 28, 2024 | 0.6901 | 0.6940 | 0.6442 | 0.6600 | 85,470 | -0.03(-4.90%) |
| Jun 27, 2024 | 0.7200 | 0.7478 | 0.6700 | 0.6940 | 108,629 | -0.03(-4.28%) |
| Jun 26, 2024 | 0.7700 | 0.7700 | 0.7220 | 0.7250 | 39,063 | -0.04(-4.73%) |
| Jun 25, 2024 | 0.7700 | 0.7800 | 0.7610 | 0.7610 | 37,748 | +0.01(+0.78%) |
| Jun 24, 2024 | 0.7700 | 0.7800 | 0.7551 | 0.7551 | 8,724 | -0.02(-3.19%) |
| Jun 21, 2024 | 0.7800 | 0.8196 | 0.7500 | 0.7800 | 36,321 | +0.01(+0.65%) |
| Jun 20, 2024 | 0.7800 | 0.7800 | 0.7321 | 0.7750 | 4,907 | +0.01(+0.65%) |
| Jun 18, 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 10,792 | -0.01(-1.28%) |
| Jun 17, 2024 | 0.7800 | 0.8299 | 0.7650 | 0.7800 | 10,841 | +0.01(+1.30%) |
| Jun 14, 2024 | 0.7800 | 0.7950 | 0.7620 | 0.7700 | 7,779 | -0.01(-1.32%) |
| Jun 13, 2024 | 0.8192 | 0.8192 | 0.7451 | 0.7803 | 34,540 | +0.00(+0.04%) |
| Jun 12, 2024 | 0.7800 | 0.8190 | 0.7701 | 0.7800 | 7,731 | +0.00(+0.00%) |
| Jun 11, 2024 | 0.7690 | 0.8000 | 0.7690 | 0.7800 | 7,475 | +0.02(+2.63%) |
| Jun 10, 2024 | 0.7880 | 0.8290 | 0.7500 | 0.7600 | 45,481 | -0.03(-3.49%) |
| Jun 07, 2024 | 0.7860 | 0.8190 | 0.7700 | 0.7875 | 12,812 | -0.01(-1.56%) |
| Jun 06, 2024 | 0.8000 | 0.8190 | 0.7951 | 0.8000 | 6,761 | +0.00(+0.00%) |
| Jun 05, 2024 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 34,591 | +0.05(+6.67%) |
| Jun 04, 2024 | 0.8190 | 0.8190 | 0.7500 | 0.7500 | 27,462 | -0.06(-7.37%) |
| Jun 03, 2024 | 0.7910 | 0.8190 | 0.7910 | 0.8097 | 2,549 | +0.01(+1.21%) |
| May 31, 2024 | 0.7960 | 0.8690 | 0.7819 | 0.8000 | 12,779 | -0.01(-1.27%) |
| May 30, 2024 | 0.8200 | 0.8295 | 0.8103 | 0.8103 | 10,523 | +0.01(+1.03%) |
| May 29, 2024 | 0.8000 | 0.8020 | 0.7900 | 0.8020 | 13,004 | +0.00(+0.00%) |
| May 28, 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8020 | 12,776 | -0.02(-2.20%) |
| May 24, 2024 | 0.8097 | 0.8899 | 0.8097 | 0.8200 | 48,067 | +0.00(+0.00%) |
| May 23, 2024 | 0.8700 | 0.8700 | 0.8100 | 0.8200 | 11,008 | -0.02(-2.26%) |
| May 22, 2024 | 0.8473 | 0.8473 | 0.8260 | 0.8390 | 2,710 | -0.01(-0.99%) |
| May 21, 2024 | 0.8700 | 0.8701 | 0.8250 | 0.8474 | 5,809 | +0.02(+2.10%) |
| May 20, 2024 | 0.8200 | 0.8900 | 0.8200 | 0.8300 | 37,942 | -0.00(-0.01%) |
| May 17, 2024 | 0.8450 | 0.8450 | 0.8300 | 0.8301 | 31,933 | +0.01(+1.23%) |
| May 16, 2024 | 0.8000 | 0.8400 | 0.8000 | 0.8200 | 22,655 | +0.01(+1.25%) |
| May 15, 2024 | 0.8490 | 0.8690 | 0.8099 | 0.8099 | 18,997 | -0.02(-2.19%) |
| May 14, 2024 | 0.8300 | 0.8450 | 0.8155 | 0.8280 | 25,031 | +0.01(+0.80%) |
| May 13, 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8214 | 21,407 | +0.02(+2.67%) |
| May 10, 2024 | 0.8050 | 0.8390 | 0.8000 | 0.8000 | 60,130 | -0.01(-0.62%) |
| May 09, 2024 | 0.8380 | 0.8500 | 0.7801 | 0.8050 | 180,593 | +0.01(+1.04%) |
| May 08, 2024 | 0.8900 | 0.8900 | 0.7800 | 0.7967 | 115,304 | -0.06(-7.36%) |
| May 07, 2024 | 0.9200 | 0.9156 | 0.8600 | 0.8600 | 35,732 | -0.02(-1.90%) |
| May 06, 2024 | 0.9190 | 0.9199 | 0.8767 | 0.8767 | 33,768 | -0.01(-1.49%) |
| May 03, 2024 | 0.9350 | 0.9631 | 0.8900 | 0.8900 | 173,143 | -0.10(-10.10%) |
| May 02, 2024 | 0.9300 | 0.9900 | 0.9300 | 0.9900 | 33,787 | +0.06(+6.44%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Asian and French stocks fall after election leaves no clear majority
- This week: Consumer prices, Delta Air Lines and bank earnings
- South Korea will withdraw plan to suspend licenses of striking doctors to resolve medical impasse
- What to stream this week: 'Descendants,' Megan Moroney, 'Sunny' and new HARDY album
- Boeing accepts a plea deal to avoid a criminal trial over 737 Max crashes, Justice Department says
- Key events in the troubled history of the Boeing 737 Max
- Essence Festival wraps up a 4-day celebration of Black culture
- Crew of NASA's earthbound simulated Mars habitat emerge after a year
- Shelter-in-place order briefly issued at North Dakota derailment site, officials say
- Two boys shot in a McDonald's in New York City
Most Read
- An Alaska tourist spot will vote whether to ban cruise ships on Saturdays to give locals a break • Business
- The housing market is leveling: Buyers, time to put your finances in order • Business
- Target joins Aldi, Whole Foods as stores no longer taking checks • Business
- This week: Consumer prices, Delta Air Lines and bank earnings • Business
- In the age of digital dollars, there's value to cashing in • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.