Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.310 -0.020 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 3.150 3.557 3.100 3.310 116,996 -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%)
Jul 01, 2025 3.390 3.500 3.330 3.490 40,808 +0.04(+1.16%)
Jun 30, 2025 3.600 3.620 3.410 3.450 43,385 -0.13(-3.63%)
Jun 27, 2025 3.490 3.600 3.406 3.580 116,893 +0.10(+2.87%)
Jun 26, 2025 3.430 3.570 3.410 3.480 75,155 +0.05(+1.46%)
Jun 25, 2025 3.390 3.453 3.310 3.430 26,719 +0.05(+1.48%)
Jun 24, 2025 3.180 3.490 3.060 3.380 66,411 +0.21(+6.62%)
Jun 23, 2025 3.310 3.310 3.120 3.170 122,433 -0.15(-4.52%)
Jun 20, 2025 3.100 3.370 3.087 3.320 116,339 +0.19(+6.07%)
Jun 18, 2025 3.470 3.490 3.000 3.130 189,709 -0.34(-9.80%)
Jun 17, 2025 3.500 3.730 3.440 3.470 54,071 -0.03(-0.86%)
Jun 16, 2025 3.580 3.590 3.450 3.500 66,645 -0.05(-1.41%)
Jun 13, 2025 3.530 3.604 3.450 3.550 87,105 -0.06(-1.66%)
Jun 12, 2025 3.770 3.780 3.550 3.610 69,839 -0.15(-3.99%)
Jun 11, 2025 3.630 3.790 3.540 3.760 78,840 +0.17(+4.74%)
Jun 10, 2025 3.520 3.660 3.500 3.590 102,918 +0.05(+1.41%)
Jun 09, 2025 3.710 3.778 3.500 3.540 89,840 -0.13(-3.54%)
Jun 06, 2025 3.620 3.712 3.460 3.670 68,785 +0.13(+3.67%)
Jun 05, 2025 3.590 3.648 3.500 3.540 35,642 -0.03(-0.84%)
Jun 04, 2025 3.710 3.710 3.500 3.570 98,692 -0.16(-4.29%)
Jun 03, 2025 3.470 3.770 3.401 3.730 156,212 +0.28(+8.12%)
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.