Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rapid Micro Biosystems Inc Cl A (NQ: RPID )

0.8790 +0.0100 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 0.8999 0.8999 0.8500 0.8790 55,044 +0.01(+1.15%)
Sep 19, 2024 0.8580 0.9000 0.8500 0.8690 95,098 +0.03(+3.45%)
Sep 18, 2024 0.8500 0.8599 0.8400 0.8400 239,727 +0.01(+1.07%)
Sep 17, 2024 0.8400 0.8525 0.8311 0.8311 33,573 -0.00(-0.59%)
Sep 16, 2024 0.8500 0.8576 0.8300 0.8360 93,820 +0.00(+0.12%)
Sep 13, 2024 0.8500 0.8600 0.8300 0.8350 58,499 -0.01(-1.36%)
Sep 12, 2024 0.8009 0.8500 0.8009 0.8465 26,936 +0.01(+0.77%)
Sep 11, 2024 0.8232 0.8500 0.8010 0.8400 21,449 +0.01(+1.39%)
Sep 10, 2024 0.8260 0.8500 0.8030 0.8285 26,235 +0.01(+1.64%)
Sep 09, 2024 0.8450 0.8450 0.8010 0.8151 39,221 -0.02(-2.38%)
Sep 06, 2024 0.8500 0.8699 0.8301 0.8350 20,748 -0.01(-0.71%)
Sep 05, 2024 0.8800 0.9000 0.8410 0.8410 34,366 +0.00(+0.12%)
Sep 04, 2024 0.8230 0.8800 0.8210 0.8400 38,514 +0.01(+0.90%)
Sep 03, 2024 0.8300 0.8799 0.8200 0.8325 43,932 -0.02(-2.05%)
Aug 30, 2024 0.8630 0.8630 0.8452 0.8499 20,277 -0.00(-0.32%)
Aug 29, 2024 0.8500 0.8577 0.8500 0.8526 42,371 +0.01(+1.50%)
Aug 28, 2024 0.8500 0.8600 0.8351 0.8400 106,941 -0.01(-1.47%)
Aug 27, 2024 0.8548 0.8607 0.8400 0.8525 80,177 +0.01(+1.34%)
Aug 26, 2024 0.8200 0.8500 0.8200 0.8412 86,887 +0.00(+0.14%)
Aug 23, 2024 0.8499 0.8608 0.8301 0.8400 76,349 -0.01(-1.16%)
Aug 22, 2024 0.8500 0.8525 0.8350 0.8499 108,928 +0.01(+1.19%)
Aug 21, 2024 0.8450 0.8700 0.8200 0.8399 86,892 +0.02(+2.17%)
Aug 20, 2024 0.8700 0.8790 0.8210 0.8221 50,882 -0.02(-2.94%)
Aug 19, 2024 0.8500 0.8600 0.8300 0.8470 34,608 -0.00(-0.35%)
Aug 16, 2024 0.8288 0.8500 0.8288 0.8500 46,972 +0.02(+2.34%)
Aug 15, 2024 0.8400 0.8699 0.8120 0.8306 35,212 -0.00(-0.52%)
Aug 14, 2024 0.8708 0.8708 0.8197 0.8349 59,902 -0.02(-1.78%)
Aug 13, 2024 0.7987 0.8500 0.7987 0.8500 53,985 +0.02(+2.41%)
Aug 12, 2024 0.8600 0.8886 0.7800 0.8300 89,964 -0.02(-2.35%)
Aug 09, 2024 0.9500 0.9500 0.8401 0.8500 204,923 -0.00(-0.02%)
Aug 08, 2024 0.7500 0.9491 0.7500 0.8502 304,145 +0.10(+13.36%)
Aug 07, 2024 0.7657 0.7900 0.7400 0.7500 77,606 -0.03(-3.97%)
Aug 06, 2024 0.7500 0.8116 0.7500 0.7810 167,260 -0.01(-0.95%)
Aug 05, 2024 0.7900 0.8000 0.7310 0.7885 67,970 -0.01(-0.82%)
Aug 02, 2024 0.7404 0.8500 0.7000 0.7950 367,309 +0.12(+17.26%)
Aug 01, 2024 0.7000 0.6960 0.6610 0.6780 9,217 +0.02(+2.57%)
Jul 31, 2024 0.6880 0.7099 0.6600 0.6610 10,287 -0.02(-2.81%)
Jul 30, 2024 0.6900 0.6900 0.6600 0.6801 32,638 -0.02(-2.56%)
Jul 29, 2024 0.6800 0.7000 0.6701 0.6980 78,445 +0.03(+4.18%)
Jul 26, 2024 0.7000 0.7000 0.6700 0.6700 10,592 -0.02(-2.19%)
Jul 25, 2024 0.6650 0.6980 0.6650 0.6850 3,330 +0.02(+2.99%)
Jul 24, 2024 0.6501 0.6960 0.6501 0.6651 28,936 +0.01(+1.54%)
Jul 23, 2024 0.7090 0.7090 0.6500 0.6550 26,657 -0.03(-5.07%)
Jul 22, 2024 0.7000 0.7000 0.6701 0.6900 8,118 -0.00(-0.68%)
Jul 19, 2024 0.6439 0.7010 0.6439 0.6947 49,841 +0.03(+5.26%)
Jul 18, 2024 0.6501 0.6930 0.6501 0.6600 5,348 +0.01(+1.54%)
Jul 17, 2024 0.6500 0.6980 0.6500 0.6500 34,356 -0.04(-5.85%)
Jul 16, 2024 0.6800 0.6980 0.6601 0.6904 15,663 +0.04(+5.89%)
Jul 15, 2024 0.6500 0.7000 0.6500 0.6520 23,216 -0.03(-4.96%)
Jul 12, 2024 0.6860 0.6900 0.6330 0.6860 23,456 +0.03(+3.94%)
Jul 11, 2024 0.6601 0.6631 0.6300 0.6600 22,526 +0.01(+2.31%)
Jul 10, 2024 0.6210 0.6650 0.6136 0.6451 28,193 +0.01(+2.35%)
Jul 09, 2024 0.6490 0.6490 0.6100 0.6303 25,268 -0.01(-1.52%)
Jul 08, 2024 0.6310 0.6640 0.6300 0.6400 2,631 -0.01(-1.23%)
Jul 05, 2024 0.6200 0.6650 0.6200 0.6480 10,795 +0.05(+7.46%)
Jul 03, 2024 0.6400 0.7025 0.5800 0.6030 46,422 -0.04(-5.78%)
Jul 02, 2024 0.6900 0.7200 0.6400 0.6400 46,621 -0.04(-5.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.