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)

3.080 +0.630 (+25.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	3.000	3.160	2.610	3.080	722,893	+0.63(+25.71%)
May 08, 2025	2.330	2.630	2.300	2.450	222,813	+0.13(+5.60%)
May 07, 2025	2.340	2.440	2.320	2.320	109,772	+0.03(+1.31%)
May 06, 2025	2.250	2.330	2.200	2.290	49,730	-0.01(-0.43%)
May 05, 2025	2.430	2.430	2.250	2.300	59,900	-0.06(-2.54%)
May 02, 2025	2.260	2.450	2.260	2.360	123,188	+0.11(+4.89%)
May 01, 2025	2.290	2.320	2.200	2.250	76,720	-0.07(-3.02%)
Apr 30, 2025	2.360	2.380	2.230	2.320	40,118	-0.03(-1.28%)
Apr 29, 2025	2.340	2.360	2.280	2.350	32,426	+0.01(+0.43%)
Apr 28, 2025	2.230	2.350	2.190	2.340	44,974	+0.09(+4.00%)
Apr 25, 2025	2.280	2.320	2.130	2.250	204,645	-0.07(-3.02%)
Apr 24, 2025	2.350	2.385	2.300	2.320	104,023	+0.01(+0.43%)
Apr 23, 2025	2.440	2.450	2.250	2.310	97,545	+0.01(+0.43%)
Apr 22, 2025	2.330	2.420	2.200	2.300	170,135	+0.03(+1.32%)
Apr 21, 2025	2.350	2.490	2.240	2.270	172,184	-0.13(-5.42%)
Apr 17, 2025	2.278	2.445	2.220	2.400	54,008	+0.12(+5.26%)
Apr 16, 2025	2.270	2.320	2.190	2.280	70,879	+0.00(+0.00%)
Apr 15, 2025	2.220	2.300	2.150	2.280	43,832	+0.06(+2.70%)
Apr 14, 2025	2.060	2.240	2.000	2.220	75,696	+0.20(+9.90%)
Apr 11, 2025	2.090	2.130	1.910	2.020	148,342	-0.08(-3.81%)
Apr 10, 2025	2.090	2.150	2.000	2.100	100,686	-0.07(-3.23%)
Apr 09, 2025	1.940	2.290	1.860	2.170	204,107	+0.19(+9.60%)
Apr 08, 2025	2.100	2.210	1.930	1.980	187,558	-0.07(-3.41%)
Apr 07, 2025	2.040	2.210	1.900	2.050	274,896	-0.16(-7.03%)
Apr 04, 2025	2.400	2.510	2.100	2.205	290,204	-0.34(-13.53%)
Apr 03, 2025	2.660	2.672	2.425	2.550	146,361	-0.22(-7.94%)
Apr 02, 2025	2.560	2.770	2.510	2.770	174,247	+0.16(+6.13%)
Apr 01, 2025	2.610	2.720	2.510	2.610	227,489	-0.03(-1.14%)
Mar 31, 2025	2.620	2.690	2.510	2.640	111,866	-0.04(-1.49%)
Mar 28, 2025	2.700	2.740	2.500	2.680	239,552	-0.01(-0.37%)
Mar 27, 2025	2.540	2.700	2.400	2.690	196,442	+0.13(+5.08%)
Mar 26, 2025	2.670	2.720	2.470	2.560	159,941	-0.14(-5.19%)
Mar 25, 2025	2.670	2.800	2.590	2.700	158,139	+0.06(+2.27%)
Mar 24, 2025	2.660	2.710	2.550	2.640	180,426	+0.05(+1.93%)
Mar 21, 2025	2.430	2.690	2.290	2.590	277,678	+0.14(+5.71%)
Mar 20, 2025	2.250	2.480	2.250	2.450	168,484	+0.15(+6.52%)
Mar 19, 2025	2.190	2.340	2.150	2.300	174,704	+0.10(+4.55%)
Mar 18, 2025	2.310	2.310	2.150	2.200	212,372	-0.12(-5.17%)
Mar 17, 2025	2.440	2.520	2.310	2.320	231,295	-0.14(-5.69%)
Mar 14, 2025	2.270	2.540	2.210	2.460	206,677	+0.18(+7.89%)
Mar 13, 2025	2.370	2.370	2.100	2.280	414,738	-0.11(-4.60%)
Mar 12, 2025	2.270	2.420	2.117	2.390	353,140	+0.14(+6.22%)
Mar 11, 2025	2.240	2.340	2.075	2.250	444,050	-0.02(-0.88%)
Mar 10, 2025	2.270	2.400	2.180	2.270	659,560	-0.12(-5.02%)
Mar 07, 2025	2.580	2.619	2.235	2.390	517,397	-0.23(-8.78%)
Mar 06, 2025	2.640	2.810	2.550	2.620	586,542	-0.10(-3.68%)
Mar 05, 2025	2.540	2.720	2.480	2.720	392,444	+0.25(+10.12%)
Mar 04, 2025	2.330	2.510	2.170	2.470	765,513	-0.11(-4.45%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices