Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

0.6840 -0.0060 (-0.87%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jul 22, 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 (%)
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%)
Jul 01, 2024 0.6700 0.6900 0.6700 0.6801 8,242 +0.02(+3.05%)
Jun 28, 2024 0.6901 0.6940 0.6442 0.6600 85,470 -0.03(-4.90%)
Jun 27, 2024 0.7200 0.7478 0.6700 0.6940 108,629 -0.03(-4.28%)
Jun 26, 2024 0.7700 0.7700 0.7220 0.7250 39,063 -0.04(-4.73%)
Jun 25, 2024 0.7700 0.7800 0.7610 0.7610 37,748 +0.01(+0.78%)
Jun 24, 2024 0.7700 0.7800 0.7551 0.7551 8,724 -0.02(-3.19%)
Jun 21, 2024 0.7800 0.8196 0.7500 0.7800 36,321 +0.01(+0.65%)
Jun 20, 2024 0.7800 0.7800 0.7321 0.7750 4,907 +0.01(+0.65%)
Jun 18, 2024 0.7800 0.7800 0.7700 0.7700 10,792 -0.01(-1.28%)
Jun 17, 2024 0.7800 0.8299 0.7650 0.7800 10,841 +0.01(+1.30%)
Jun 14, 2024 0.7800 0.7950 0.7620 0.7700 7,779 -0.01(-1.32%)
Jun 13, 2024 0.8192 0.8192 0.7451 0.7803 34,540 +0.00(+0.04%)
Jun 12, 2024 0.7800 0.8190 0.7701 0.7800 7,731 +0.00(+0.00%)
Jun 11, 2024 0.7690 0.8000 0.7690 0.7800 7,475 +0.02(+2.63%)
Jun 10, 2024 0.7880 0.8290 0.7500 0.7600 45,481 -0.03(-3.49%)
Jun 07, 2024 0.7860 0.8190 0.7700 0.7875 12,812 -0.01(-1.56%)
Jun 06, 2024 0.8000 0.8190 0.7951 0.8000 6,761 +0.00(+0.00%)
Jun 05, 2024 0.7500 0.8000 0.7500 0.8000 34,591 +0.05(+6.67%)
Jun 04, 2024 0.8190 0.8190 0.7500 0.7500 27,462 -0.06(-7.37%)
Jun 03, 2024 0.7910 0.8190 0.7910 0.8097 2,549 +0.01(+1.21%)
May 31, 2024 0.7960 0.8690 0.7819 0.8000 12,779 -0.01(-1.27%)
May 30, 2024 0.8200 0.8295 0.8103 0.8103 10,523 +0.01(+1.03%)
May 29, 2024 0.8000 0.8020 0.7900 0.8020 13,004 +0.00(+0.00%)
May 28, 2024 0.8400 0.8400 0.7900 0.8020 12,776 -0.02(-2.20%)
May 24, 2024 0.8097 0.8899 0.8097 0.8200 48,067 +0.00(+0.00%)
May 23, 2024 0.8700 0.8700 0.8100 0.8200 11,008 -0.02(-2.26%)
May 22, 2024 0.8473 0.8473 0.8260 0.8390 2,710 -0.01(-0.99%)
May 21, 2024 0.8700 0.8701 0.8250 0.8474 5,809 +0.02(+2.10%)
May 20, 2024 0.8200 0.8900 0.8200 0.8300 37,942 -0.00(-0.01%)
May 17, 2024 0.8450 0.8450 0.8300 0.8301 31,933 +0.01(+1.23%)
May 16, 2024 0.8000 0.8400 0.8000 0.8200 22,655 +0.01(+1.25%)
May 15, 2024 0.8490 0.8690 0.8099 0.8099 18,997 -0.02(-2.19%)
May 14, 2024 0.8300 0.8450 0.8155 0.8280 25,031 +0.01(+0.80%)
May 13, 2024 0.8200 0.8400 0.8000 0.8214 21,407 +0.02(+2.67%)
May 10, 2024 0.8050 0.8390 0.8000 0.8000 60,130 -0.01(-0.62%)
May 09, 2024 0.8380 0.8500 0.7801 0.8050 180,593 +0.01(+1.04%)
May 08, 2024 0.8900 0.8900 0.7800 0.7967 115,304 -0.06(-7.36%)
May 07, 2024 0.9200 0.9156 0.8600 0.8600 35,732 -0.02(-1.90%)
May 06, 2024 0.9190 0.9199 0.8767 0.8767 33,768 -0.01(-1.49%)
May 03, 2024 0.9350 0.9631 0.8900 0.8900 173,143 -0.10(-10.10%)
May 02, 2024 0.9300 0.9900 0.9300 0.9900 33,787 +0.06(+6.44%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.