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

2.3800
-0.1000 (-4.03%)
NASDAQ· Last Trade: May 14th, 1:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/06/20262.472.572.472.53109,4742.53
5/05/20262.502.602.472.4896,3712.48
5/04/20262.532.632.472.4967,9412.49
5/01/20262.402.552.402.5364,7872.53
4/30/20262.312.422.292.4083,8462.40
4/29/20262.452.452.292.30168,1422.30
4/28/20262.412.492.412.46145,5922.46
4/27/20262.292.452.282.3694,4252.36
4/24/20262.262.312.212.2853,3862.28
4/23/20262.362.362.212.25250,7322.25
4/22/20262.402.452.322.38543,3592.38
4/21/20262.262.262.182.19172,2362.19
4/20/20262.232.302.182.25167,9182.25
4/17/20262.262.352.242.28199,4262.28
4/16/20262.412.492.182.26270,1732.26
4/15/20262.212.362.212.35250,2852.35
4/14/20262.162.212.122.19225,1662.19
4/13/20262.122.152.072.13108,1662.13
4/10/20262.132.202.082.12153,8682.12
4/09/20262.262.342.122.12348,8432.12
4/08/20262.272.432.252.29116,6832.29
4/07/20262.192.402.082.17115,8912.17
4/06/20262.272.412.172.21162,3652.21
4/02/20262.132.282.132.27176,1232.27
4/01/20262.312.362.152.16220,4862.16
3/31/20262.172.352.172.2796,2572.27
3/30/20262.212.222.012.22343,3472.22
3/27/20262.352.352.162.20226,9002.20
3/26/20262.392.462.242.28219,5382.28
3/25/20262.422.582.362.43196,8022.43
3/24/20262.282.422.232.40306,2012.40
3/23/20262.312.422.242.30254,5182.30
3/20/20262.472.542.292.35276,6642.35
3/19/20262.582.602.412.50533,5582.50
3/18/20262.922.952.642.68287,8022.68
3/17/20262.963.012.882.92220,8062.92
3/16/20262.913.002.762.97381,3052.97
3/13/20263.543.542.712.83821,0262.83
3/12/20263.554.043.283.42514,7063.42
3/11/20264.154.474.094.38363,0114.38
3/10/20264.124.183.984.13108,0244.13
3/09/20264.034.203.984.2089,9294.20
3/06/20264.114.224.054.1276,1644.12
3/05/20264.294.364.074.1793,4984.17
3/04/20264.254.424.074.3661,0074.36
3/03/20264.314.314.024.2485,7224.24
3/02/20264.274.444.224.40170,8724.40
2/27/20264.464.464.214.3377,2334.33
2/26/20264.414.584.324.4777,7954.47
2/25/20264.134.484.104.39124,0454.39
2/24/20263.934.213.934.13117,2614.13
2/23/20263.814.003.803.9970,9863.99
2/20/20263.964.003.783.89131,3283.89
2/19/20264.134.163.773.97179,8793.97
2/18/20263.954.203.954.17103,0664.17
2/17/20263.884.033.813.94133,4663.94