Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Rapid Micro Biosystems Inc (RPID)
Rapid Micro Biosystems Inc (RPID) Historical

RPID Rapid Micro Biosystems Inc

0.802

-0.018 (-2.20%)

May 28 2024 - Closed

Delayed by 15 minutes

RPID Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 28 2024	0.802	-0.018	-2.20%	0.82	0.82	0.79	11,239
May 24 2024	0.82	0.00	0.00%	0.801	0.8899	0.801	48,067
May 23 2024	0.82	-0.019	-2.26%	0.869999	0.869999	0.81	11,008
May 22 2024	0.839	-0.0084	-0.99%	0.8474	0.8474	0.826	2,710
May 21 2024	0.8474	0.0174	2.10%	0.84	0.8701	0.825	5,809
May 20 2024	0.83	-0.0001	-0.01%	0.82	0.89	0.82	37,942
May 17 2024	0.8301	0.0101	1.23%	0.8286	0.845	0.8286	31,933
May 16 2024	0.82	0.0101	1.25%	0.8001	0.84	0.80	22,655
May 15 2024	0.8099	-0.0181	-2.19%	0.849	0.869	0.8099	18,997
May 14 2024	0.828	0.00665	0.81%	0.82	0.845001	0.8155	25,031
May 13 2024	0.82135	0.02135	2.67%	0.815	0.84	0.80	21,407
May 10 2024	0.80	-0.005	-0.62%	0.8068	0.839	0.80	59,230
May 09 2024	0.805	0.0083	1.04%	0.82	0.85	0.7801	180,091
May 08 2024	0.7967	-0.0633	-7.36%	0.8624	0.89	0.78	115,304
May 07 2024	0.86	-0.0167	-1.90%	0.9156	0.9156	0.86	35,132
May 06 2024	0.8767	-0.0133	-1.49%	0.919	0.9199	0.8767	33,768
May 03 2024	0.89	-0.10	-10.10%	0.935	0.9631	0.89	170,484
May 02 2024	0.99	0.0599	6.44%	0.9399	0.99	0.93	33,736
May 01 2024	0.9301	-0.0539	-5.48%	0.98	0.98	0.908	120,092
Apr 30 2024	0.984	0.0201	2.09%	0.975	0.9899	0.97255	18,668
Apr 29 2024	0.9639	0.0183	1.94%	0.95	0.9639	0.9254	50,208
Apr 26 2024	0.9456	-0.0044	-0.46%	0.95	0.95	0.92	4,955
Apr 25 2024	0.95	0.0195	2.10%	0.93	0.95	0.91	906
Apr 24 2024	0.9305	0.00155	0.17%	0.92	0.94	0.92	1,315
Apr 23 2024	0.92895	0.05795	6.65%	0.92	0.93	0.86	23,333
Apr 22 2024	0.871	-0.019	-2.13%	0.89	0.92	0.871	11,202
Apr 19 2024	0.89	0.03	3.49%	0.87	0.91	0.84	23,019
Apr 18 2024	0.86	-0.08	-8.51%	0.945	0.97	0.850101	140,149
Apr 17 2024	0.94	0.0048	0.51%	0.9498	0.95	0.935	19,055
Apr 16 2024	0.9352	-0.0388	-3.98%	0.973	0.973	0.935	19,616
Apr 15 2024	0.974	0.0249	2.62%	0.96	0.9748	0.95455	14,571
Apr 12 2024	0.9491	-0.0389	-3.94%	0.96	0.99	0.93	118,540
Apr 11 2024	0.988	0.028	2.92%	0.94	0.99	0.94	70,631
Apr 10 2024	0.96	-0.03	-3.03%	0.98	0.99	0.9507	41,054
Apr 09 2024	0.99	0.00005	0.01%	0.984999	0.99	0.9801	5,391
Apr 08 2024	0.98995	-0.00995	-1.00%	1.00	1.02	0.98	43,774
Apr 05 2024	0.9999	0.0249	2.55%	0.98	1.01	0.975	22,816
Apr 04 2024	0.975	0.0151	1.57%	0.985	0.985	0.96	13,337
Apr 03 2024	0.9599	-0.0098	-1.01%	0.97	0.985	0.95	55,200
Apr 02 2024	0.9697	0.0097	1.01%	0.99	0.99	0.95	8,640
Apr 01 2024	0.96	-0.01	-1.03%	0.99	0.99	0.957	8,459
Mar 28 2024	0.97	-0.02	-2.02%	0.99	0.99	0.96	127,399
Mar 27 2024	0.99	0.0107	1.09%	0.9699	0.99	0.95	36,174
Mar 26 2024	0.9793	-0.0007	-0.07%	0.98	0.98	0.9501	4,812
Mar 25 2024	0.98	0.01	1.03%	0.98	0.98	0.94	7,121
Mar 22 2024	0.97	-0.0046	-0.47%	0.98	0.98	0.94	17,403
Mar 21 2024	0.9746	-0.0051	-0.52%	0.98	0.98	0.9495	5,077
Mar 20 2024	0.9797	0.0182	1.89%	0.9698	0.98	0.9401	15,281
Mar 19 2024	0.9615	-0.0225	-2.29%	0.981	0.981	0.935	64,056
Mar 18 2024	0.984	0.004	0.41%	0.97	0.999	0.963	69,110
Mar 15 2024	0.98	-0.0176	-1.76%	0.95	0.9946	0.95	24,798
Mar 14 2024	0.9976	0.0141	1.43%	1.00	1.00	0.953	14,732
Mar 13 2024	0.9835	0.031	3.25%	0.9783	1.00	0.94	44,337
Mar 12 2024	0.9525	-0.0275	-2.81%	1.00	1.00	0.95	23,986
Mar 11 2024	0.98	-0.001	-0.10%	0.96	1.00	0.96	14,564
Mar 08 2024	0.981	0.002	0.20%	0.9708	0.99	0.9564	22,393
Mar 07 2024	0.979	-0.021	-2.10%	1.01	1.01	0.9451	27,812
Mar 06 2024	1.00	0.01	1.01%	0.98	1.00	0.95	24,089
Mar 05 2024	0.99	0.00	0.00%	0.99	1.02	0.96	37,838
Mar 04 2024	0.99	0.01	1.02%	1.02	1.02	0.94125	125,195
Mar 01 2024	0.98	-0.12	-10.91%	1.15	1.15	0.98	229,168
Feb 29 2024	1.10	0.10	10.06%	1.00	1.15	0.995	170,179

Rapid Micro Biosystems

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions