Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

1.7000
-0.3800 (-18.27%)
NASDAQ· Last Trade: Aug 7th, 3:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rapid Micro Biosystems, Inc. - Class A Common Stock (RPID)

DateOpenHighLowCloseVolumeAdjusted Close
8/06/20262.102.112.052.0872,1872.08
8/05/20262.112.122.092.1129,8202.11
8/04/20262.162.182.022.06198,5522.06
8/03/20262.162.202.042.12119,0402.12
7/31/20262.102.142.072.1320,5592.13
7/30/20262.062.152.052.11127,6022.11
7/29/20262.062.101.992.0547,3442.05
7/28/20262.022.091.952.0698,7062.06
7/27/20261.992.041.942.0177,5332.01
7/24/20262.002.021.951.99193,8191.99
7/23/20262.052.051.961.99418,5351.99
7/22/20262.082.152.032.06115,8602.06
7/21/20262.082.132.032.10298,2282.10
7/20/20262.082.242.042.07237,9812.07
7/17/20262.082.092.002.07139,0942.07
7/16/20262.262.262.042.09206,3432.09
7/15/20262.102.262.032.21324,5562.21
7/14/20262.012.151.962.07293,1302.07
7/13/20262.072.071.952.01293,8252.01
7/10/20261.732.141.722.05773,5402.05
7/09/20261.771.801.701.74219,8461.74
7/08/20261.731.771.701.72175,5191.72
7/07/20261.781.781.711.74222,1421.74
7/06/20261.721.781.711.77161,8271.77
7/02/20261.731.751.681.72112,3551.72
7/01/20261.751.751.701.7199,6131.71
6/30/20261.741.751.681.73250,8641.73
6/29/20261.731.741.681.73176,9821.73
6/26/20261.701.731.681.70288,6681.70
6/25/20261.721.721.681.70223,8821.70
6/24/20261.711.741.671.68167,9221.68
6/23/20261.721.741.681.69263,6411.69
6/22/20261.731.751.681.70163,4211.70
6/18/20261.711.731.671.71118,6621.71
6/17/20261.671.771.671.68276,6871.68
6/16/20261.741.741.661.66120,0151.66
6/15/20261.801.841.701.72252,3131.72
6/12/20261.901.981.761.76144,7201.76
6/11/20261.861.971.811.8846,1311.88
6/10/20261.871.971.811.83132,6171.83
6/09/20261.991.991.881.88144,2141.88
6/08/20262.042.041.961.9991,5451.99
6/05/20261.982.171.971.99177,2291.99
6/04/20261.962.051.951.99165,1511.99
6/03/20261.961.981.951.9660,6761.96
6/02/20261.972.021.951.96117,8331.96
6/01/20262.012.021.951.9780,1661.97
5/29/20260.002.091.962.0181,5202.01
5/28/20261.962.041.912.02175,2652.02
5/27/20261.961.961.861.96202,3981.96
5/26/20262.082.131.952.01125,1572.01
5/22/20262.102.172.042.0565,9472.05
5/21/20262.032.151.952.07170,9172.07
5/20/20262.002.121.912.01462,4342.01
5/19/20261.992.001.901.98234,3991.98
5/18/20262.072.081.911.96226,1341.96
5/15/20262.292.392.052.07232,9912.07
5/14/20262.442.442.252.32387,1192.32
5/13/20262.592.632.472.48135,3112.48
5/12/20262.582.672.532.5880,5252.58
5/11/20262.652.662.532.5878,8302.58
5/08/20262.572.702.532.6374,5002.63
5/07/20262.512.572.472.5687,6122.56