Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rapid Micro Biosystems Inc Cl A
(NQ:
RPID
)
0.8474
UNCHANGED
Streaming Delayed Price
Updated: 3:53 PM EDT, May 21, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2024
0.9800
0.9800
0.9080
0.9301
120,092
-0.05(-5.48%)
Apr 30, 2024
0.9726
0.9899
0.9726
0.9840
18,668
+0.02(+2.09%)
Apr 29, 2024
0.9500
0.9639
0.9254
0.9639
50,208
+0.02(+1.94%)
Apr 26, 2024
0.9237
0.9500
0.9200
0.9456
4,955
-0.00(-0.46%)
Apr 25, 2024
0.9300
0.9500
0.9100
0.9500
906
+0.02(+2.10%)
Apr 24, 2024
0.9300
0.9400
0.9300
0.9305
1,315
+0.00(+0.16%)
Apr 23, 2024
0.9200
0.9300
0.8600
0.9290
23,333
+0.06(+6.66%)
Apr 22, 2024
0.8900
0.9200
0.8710
0.8710
11,202
-0.02(-2.13%)
Apr 19, 2024
0.8800
0.9100
0.8400
0.8900
23,019
+0.03(+3.49%)
Apr 18, 2024
0.9400
0.9700
0.8501
0.8600
140,149
-0.08(-8.51%)
Apr 17, 2024
0.9498
0.9500
0.9350
0.9400
19,055
+0.00(+0.51%)
Apr 16, 2024
0.9500
0.9645
0.9350
0.9352
19,616
-0.04(-3.98%)
Apr 15, 2024
0.9600
0.9748
0.9546
0.9740
14,571
+0.02(+2.62%)
Apr 12, 2024
0.9600
0.9900
0.9300
0.9491
118,540
-0.04(-3.94%)
Apr 11, 2024
0.9400
0.9900
0.9400
0.9880
70,631
+0.03(+2.92%)
Apr 10, 2024
0.9850
0.9900
0.9507
0.9600
41,054
-0.03(-3.03%)
Apr 09, 2024
0.9850
0.9900
0.9801
0.9900
5,391
+0.00(+0.00%)
Apr 08, 2024
0.9900
1.020
0.9800
0.9900
43,774
-0.01(-0.99%)
Apr 05, 2024
0.9750
1.010
0.9750
0.9999
22,816
+0.02(+2.55%)
Apr 04, 2024
0.9675
0.9839
0.9600
0.9750
13,337
+0.02(+1.57%)
Apr 03, 2024
0.9600
0.9850
0.9500
0.9599
55,200
-0.01(-1.01%)
Apr 02, 2024
0.9900
0.9900
0.9500
0.9697
8,640
+0.01(+1.01%)
Apr 01, 2024
0.9900
0.9900
0.9570
0.9600
8,459
-0.01(-1.03%)
Mar 28, 2024
0.9900
0.9900
0.9600
0.9700
127,399
-0.02(-2.02%)
Mar 27, 2024
0.9700
0.9900
0.9500
0.9900
36,274
+0.01(+1.09%)
Mar 26, 2024
0.9800
0.9800
0.9501
0.9793
4,813
-0.00(-0.07%)
Mar 25, 2024
0.9700
0.9800
0.9400
0.9800
7,121
+0.01(+1.03%)
Mar 22, 2024
0.9400
0.9700
0.9400
0.9700
17,403
-0.00(-0.47%)
Mar 21, 2024
0.9800
0.9800
0.9495
0.9746
5,077
-0.01(-0.52%)
Mar 20, 2024
0.9800
0.9800
0.9401
0.9797
15,281
+0.02(+1.89%)
Mar 19, 2024
0.9810
0.9810
0.9350
0.9615
64,056
-0.02(-1.89%)
Mar 18, 2024
0.9700
0.9990
0.9630
0.9800
69,110
+0.00(+0.00%)
Mar 15, 2024
0.9500
0.9946
0.9500
0.9800
24,798
-0.02(-1.76%)
Mar 14, 2024
1.000
1.000
0.9530
0.9976
14,732
+0.01(+1.43%)
Mar 13, 2024
0.9700
1.000
0.9400
0.9835
44,337
+0.03(+3.25%)
Mar 12, 2024
1.000
1.000
0.9500
0.9525
23,986
-0.03(-2.81%)
Mar 11, 2024
0.9600
1.000
0.9600
0.9800
14,564
-0.00(-0.10%)
Mar 08, 2024
0.9721
0.9900
0.9564
0.9810
22,393
+0.00(+0.20%)
Mar 07, 2024
1.010
1.010
0.9451
0.9790
27,812
-0.02(-2.10%)
Mar 06, 2024
0.9800
1.000
0.9500
1.000
24,089
+0.01(+1.01%)
Mar 05, 2024
0.9900
1.020
0.9600
0.9900
37,838
+0.00(+0.00%)
Mar 04, 2024
1.020
1.020
0.9413
0.9900
125,195
+0.01(+1.02%)
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
.