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

Markets:

Overview

News

Currencies

International

Treasuries

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

4.075 -0.285 (-6.54%)

Streaming Delayed Price Updated: 1:58 PM EST, Nov 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 19, 2025	4.330	4.390	4.210	4.360	63,857	+0.00(+0.00%)
Nov 18, 2025	4.080	4.420	3.890	4.360	141,912	+0.22(+5.31%)
Nov 17, 2025	4.220	4.220	3.870	4.140	135,728	-0.07(-1.66%)
Nov 14, 2025	4.300	4.320	3.740	4.210	227,970	-0.25(-5.61%)
Nov 13, 2025	4.120	4.475	4.027	4.460	237,770	+0.32(+7.73%)
Nov 12, 2025	3.760	4.250	3.680	4.140	326,580	+0.38(+10.11%)
Nov 11, 2025	3.270	3.760	3.240	3.760	248,138	+0.52(+16.05%)
Nov 10, 2025	3.130	3.300	3.120	3.240	56,984	+0.14(+4.52%)
Nov 07, 2025	3.060	3.110	2.830	3.100	127,335	+0.35(+12.73%)
Nov 06, 2025	2.820	2.940	2.750	2.750	30,989	-0.12(-4.18%)
Nov 05, 2025	2.770	3.130	2.730	2.870	108,078	+0.17(+6.30%)
Nov 04, 2025	2.710	2.815	2.650	2.700	64,051	-0.05(-1.82%)
Nov 03, 2025	2.980	3.120	2.710	2.750	189,910	-0.24(-8.03%)
Oct 31, 2025	2.900	3.070	2.822	2.990	28,095	+0.08(+2.75%)
Oct 30, 2025	2.810	2.970	2.810	2.910	42,131	+0.04(+1.39%)
Oct 29, 2025	2.910	2.980	2.800	2.870	89,216	-0.04(-1.37%)
Oct 28, 2025	2.950	3.010	2.870	2.910	115,638	-0.04(-1.36%)
Oct 27, 2025	2.930	3.040	2.930	2.950	54,538	+0.02(+0.68%)
Oct 24, 2025	2.840	3.010	2.840	2.930	41,959	+0.16(+5.78%)
Oct 23, 2025	2.800	3.000	2.760	2.770	69,710	+0.03(+1.09%)
Oct 22, 2025	2.920	2.944	2.735	2.740	77,232	-0.19(-6.48%)
Oct 21, 2025	3.110	3.195	2.930	2.930	124,063	-0.21(-6.69%)
Oct 20, 2025	3.110	3.240	3.060	3.140	66,590	+0.06(+1.95%)
Oct 17, 2025	2.880	3.080	2.781	3.080	134,836	+0.14(+4.76%)
Oct 16, 2025	3.190	3.280	2.757	2.940	150,163	-0.24(-7.55%)
Oct 15, 2025	3.270	3.419	3.160	3.180	66,418	-0.08(-2.45%)
Oct 14, 2025	3.400	3.425	3.244	3.260	60,332	-0.23(-6.59%)
Oct 13, 2025	3.210	3.530	3.210	3.490	59,731	+0.28(+8.72%)
Oct 10, 2025	3.590	3.590	3.210	3.210	83,630	-0.38(-10.58%)
Oct 09, 2025	3.480	3.650	3.320	3.590	60,986	+0.09(+2.57%)
Oct 08, 2025	3.690	3.760	3.340	3.500	153,933	-0.19(-5.15%)
Oct 07, 2025	3.680	3.804	3.540	3.690	68,756	+0.00(+0.00%)
Oct 06, 2025	3.800	3.900	3.450	3.690	207,451	-0.10(-2.64%)
Oct 03, 2025	3.530	3.830	3.497	3.790	84,389	+0.26(+7.37%)
Oct 02, 2025	3.520	3.650	3.370	3.530	94,710	+0.07(+2.02%)
Oct 01, 2025	3.290	3.500	3.110	3.460	97,639	+0.12(+3.59%)
Sep 30, 2025	3.290	3.468	3.284	3.340	36,816	+0.04(+1.21%)
Sep 29, 2025	3.370	3.380	3.270	3.300	34,170	+0.03(+0.92%)
Sep 26, 2025	3.150	3.332	2.960	3.270	102,962	+0.06(+1.87%)
Sep 25, 2025	3.140	3.377	2.950	3.210	93,756	+0.05(+1.58%)
Sep 24, 2025	3.280	3.319	3.149	3.160	22,847	-0.09(-2.77%)
Sep 23, 2025	3.350	3.350	3.200	3.250	47,524	-0.09(-2.69%)
Sep 22, 2025	3.480	3.500	3.261	3.340	46,493	-0.03(-0.89%)
Sep 19, 2025	3.250	3.370	3.171	3.370	106,624	+0.15(+4.66%)
Sep 18, 2025	3.110	3.340	3.110	3.220	58,554	+0.17(+5.57%)
Sep 17, 2025	3.010	3.183	2.927	3.050	68,718	+0.01(+0.33%)
Sep 16, 2025	3.180	3.180	2.990	3.040	56,209	-0.11(-3.49%)
Sep 15, 2025	3.070	3.515	3.022	3.150	208,144	+0.12(+4.13%)
Sep 12, 2025	2.930	3.098	2.900	3.025	36,942	+0.09(+3.24%)
Sep 11, 2025	3.030	3.110	2.761	2.930	65,907	-0.08(-2.66%)
Sep 10, 2025	2.650	3.040	2.650	3.010	91,971	+0.34(+12.95%)
Sep 09, 2025	2.780	2.780	2.634	2.665	26,581	-0.06(-2.02%)
Sep 08, 2025	2.790	2.893	2.670	2.720	45,212	+0.00(+0.00%)
Sep 05, 2025	2.410	2.740	2.410	2.720	86,903	+0.28(+11.48%)
Sep 04, 2025	2.370	2.480	2.370	2.440	112,119	+0.06(+2.52%)
Sep 03, 2025	2.340	2.400	2.320	2.380	116,453	+0.01(+0.42%)

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 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