Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

3.660 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 20, 2025	3.700	3.708	3.440	3.660	291,509	-0.06(-1.61%)
Feb 19, 2025	4.000	4.044	3.380	3.720	744,713	-0.18(-4.62%)
Feb 18, 2025	3.800	4.000	3.650	3.900	917,998	+0.42(+12.07%)
Feb 14, 2025	3.560	3.745	3.180	3.480	551,972	-0.09(-2.52%)
Feb 13, 2025	3.320	3.750	3.300	3.570	1,050,148	+0.31(+9.51%)
Feb 12, 2025	3.000	3.300	2.600	3.260	608,348	+0.58(+21.64%)
Feb 11, 2025	2.830	2.830	2.130	2.680	267,566	-0.14(-4.96%)
Feb 10, 2025	2.960	2.990	2.750	2.820	198,517	-0.14(-4.73%)
Feb 07, 2025	3.110	3.120	2.750	2.960	348,783	-0.14(-4.52%)
Feb 06, 2025	3.020	3.150	2.580	3.100	640,572	+0.07(+2.31%)
Feb 05, 2025	2.380	3.060	2.300	3.030	2,285,790	+0.74(+32.31%)
Feb 04, 2025	2.120	2.300	2.015	2.290	257,084	+0.10(+4.57%)
Feb 03, 2025	1.750	2.250	1.720	2.190	733,645	+0.40(+22.35%)
Jan 31, 2025	2.000	2.020	1.660	1.790	429,488	-0.12(-6.28%)
Jan 30, 2025	1.610	2.000	1.590	1.910	454,985	+0.30(+18.63%)
Jan 29, 2025	1.650	1.690	1.570	1.610	164,912	-0.07(-4.17%)
Jan 28, 2025	1.450	1.690	1.350	1.680	829,650	+0.25(+17.48%)
Jan 27, 2025	1.300	1.450	1.100	1.430	250,242	+0.07(+5.54%)
Jan 24, 2025	1.450	1.490	1.350	1.355	119,046	-0.09(-6.55%)
Jan 23, 2025	1.420	1.480	1.390	1.450	190,231	+0.04(+2.84%)
Jan 22, 2025	1.420	1.420	1.330	1.410	106,957	+0.01(+0.71%)
Jan 21, 2025	1.370	1.427	1.227	1.400	192,800	+0.17(+13.82%)
Jan 17, 2025	1.210	1.300	1.170	1.230	302,331	+0.03(+2.50%)
Jan 16, 2025	1.280	1.370	1.190	1.200	252,027	-0.06(-5.14%)
Jan 15, 2025	1.270	1.340	1.160	1.265	893,023	+0.17(+16.06%)
Jan 14, 2025	1.130	1.450	1.080	1.090	253,934	-0.01(-0.91%)
Jan 13, 2025	1.070	1.150	1.021	1.100	109,869	+0.07(+6.80%)
Jan 10, 2025	1.010	1.060	1.000	1.030	22,773	-0.01(-0.96%)
Jan 08, 2025	1.070	1.070	1.010	1.040	26,352	+0.00(+0.00%)
Jan 07, 2025	1.060	1.060	0.9800	1.040	23,697	+0.01(+0.97%)
Jan 06, 2025	1.040	1.070	1.020	1.030	120,332	+0.00(+0.00%)
Jan 03, 2025	0.9600	1.067	0.9600	1.030	58,976	+0.05(+4.77%)
Jan 02, 2025	0.9100	0.9930	0.9100	0.9831	21,557	+0.08(+9.23%)
Dec 31, 2024				0.9000	0	+0.00(+0.00%)
Dec 30, 2024	1.020	1.020	0.8900	0.9000	93,093	-0.06(-6.05%)
Dec 27, 2024	0.9300	0.9800	0.8900	0.9580	89,392	+0.05(+5.16%)
Dec 26, 2024	0.9500	0.9750	0.9000	0.9110	46,176	-0.03(-2.67%)
Dec 24, 2024	0.9119	1.045	0.9119	0.9360	9,687	+0.02(+2.64%)
Dec 23, 2024	1.040	1.040	0.9000	0.9119	131,279	+0.01(+1.32%)
Dec 20, 2024	1.060	1.060	0.9000	0.9000	115,704	-0.09(-9.09%)
Dec 19, 2024	0.9700	1.024	0.9700	0.9900	10,563	+0.02(+2.06%)
Dec 18, 2024	1.090	1.090	0.9700	0.9700	45,606	-0.09(-8.49%)
Dec 17, 2024	1.030	1.090	1.010	1.060	21,501	+0.06(+6.00%)
Dec 16, 2024	0.9900	1.030	0.9822	1.000	20,690	-0.00(-0.03%)
Dec 13, 2024	1.021	1.021	0.9700	1.000	20,566	-0.02(-1.93%)
Dec 12, 2024	1.010	1.050	1.010	1.020	6,440	+0.01(+0.99%)
Dec 11, 2024	1.050	1.050	0.9900	1.010	32,970	-0.03(-2.88%)
Dec 10, 2024	1.070	1.070	1.030	1.040	22,133	-0.01(-0.95%)
Dec 09, 2024	1.060	1.090	1.041	1.050	41,480	+0.00(+0.00%)
Dec 06, 2024	1.060	1.100	1.040	1.050	42,770	+0.02(+1.94%)
Dec 05, 2024	1.070	1.100	1.020	1.030	63,577	-0.04(-3.74%)
Dec 04, 2024	1.040	1.100	1.040	1.070	52,122	+0.03(+2.88%)
Dec 03, 2024	1.010	1.048	1.000	1.040	38,424	+0.04(+4.00%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices