Rapid Micro Biosystems, Inc. (RPID) NASDAQ

2.82

+0.365(+14.90%)

Updated at May 09 09:35AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20252.332.452.452.632.3222,322
May 07, 20252.342.322.322.442.32109,699
May 06, 20252.252.292.292.332.249,730
May 05, 20252.432.32.32.432.2559,900
May 02, 20252.262.362.42.452.26122,985
May 01, 20252.292.252.252.322.276,720
April 30, 20252.362.322.322.382.2340,424
April 29, 20252.342.352.352.362.2832,426
April 28, 20252.232.342.342.352.1945,000
April 25, 20252.282.252.252.322.13204,645
April 24, 20252.352.322.322.382.3104,021
April 23, 20252.442.312.312.452.2597,496
April 22, 20252.332.32.32.422.2170,385
April 21, 20252.352.272.272.492.24172,200
April 17, 20252.282.422.422.422.2548,942
April 16, 20252.272.282.282.322.1970,478
April 15, 20252.222.282.282.32.1543,782
April 14, 20252.062.222.222.24275,696
April 11, 20252.092.022.022.131.91148,342
April 10, 20252.092.12.12.152100,700
April 09, 20251.942.172.172.291.86204,107
April 08, 20252.11.981.982.211.93186,109
April 07, 20252.042.052.052.211.9274,900
April 04, 20252.42.192.192.512.1289,583
April 03, 20252.662.552.552.672.42146,643
April 02, 20252.562.772.772.772.51174,277
April 01, 20252.612.612.612.722.51227,500
March 31, 20252.622.642.642.692.51111,966
March 28, 20252.72.682.682.742.5239,346
March 27, 20252.542.692.692.72.4195,064
March 26, 20252.672.562.562.722.47160,161
March 25, 20252.672.72.72.82.59158,153
March 24, 20252.662.642.642.712.55180,447
March 21, 20252.432.592.592.692.29276,258
March 20, 20252.252.452.452.482.25168,884
March 19, 20252.192.32.32.342.15174,604
March 18, 20252.312.22.22.312.15212,372
March 17, 20252.442.322.322.522.31231,300
March 14, 20252.272.462.462.542.21205,858
March 13, 20252.372.282.282.372.1415,319
March 12, 20252.272.392.392.422.12350,699
March 11, 20252.242.252.252.342.08444,100
March 10, 20252.272.272.272.42.18659,560
March 07, 20252.582.392.392.622.24510,190
March 06, 20252.642.622.622.812.55586,136
March 05, 20252.542.722.722.722.48390,508
March 04, 20252.332.472.472.512.17763,845
March 03, 20252.942.592.593.162.53946,847
February 28, 20252.793.053.053.052.298.69M
February 27, 20252.893.313.313.352.56741,138
February 26, 20252.972.712.712.972.39388,730
February 25, 20252.792.822.822.952.31367,000
February 24, 20253.192.82.83.222.67601,891
February 21, 20253.713.213.213.743.01503,443
February 20, 20253.73.663.663.713.44292,000
February 19, 202543.723.724.043.38742,782
February 18, 20253.83.93.943.65921,300
February 14, 20253.563.483.483.743.18551,481
February 13, 20253.323.573.573.753.31.05M
February 12, 202533.263.263.32.6617,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved