Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.8200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2023 1.000 1.000 0.9798 1.000 35,014 -0.01(-0.99%)
Jun 29, 2023 0.9900 1.020 0.9800 1.010 20,051 +0.02(+2.02%)
Jun 28, 2023 0.9800 1.010 0.9700 0.9900 14,370 +0.01(+1.02%)
Jun 27, 2023 1.010 1.010 0.9700 0.9800 19,665 +0.00(+0.00%)
Jun 26, 2023 0.9800 1.020 0.9551 0.9800 74,676 -0.01(-1.01%)
Jun 23, 2023 1.010 1.037 0.9800 0.9900 60,883 +0.01(+0.92%)
Jun 22, 2023 1.000 1.028 0.9810 0.9810 32,280 -0.01(-0.91%)
Jun 21, 2023 1.000 1.030 0.9800 0.9900 93,880 -0.02(-2.46%)
Jun 20, 2023 1.030 1.040 1.000 1.015 34,525 +0.00(+0.50%)
Jun 16, 2023 1.060 1.090 1.010 1.010 55,010 -0.05(-4.72%)
Jun 15, 2023 1.100 1.100 1.010 1.060 37,243 +0.00(+0.00%)
Jun 14, 2023 1.095 1.146 1.060 1.060 20,226 -0.04(-3.64%)
Jun 13, 2023 1.120 1.140 1.080 1.100 79,569 +0.02(+1.85%)
Jun 12, 2023 1.040 1.090 1.010 1.080 25,363 +0.09(+8.76%)
Jun 09, 2023 1.010 1.050 0.9900 0.9930 39,170 -0.02(-1.68%)
Jun 08, 2023 1.020 1.030 0.9800 1.010 50,192 -0.01(-0.98%)
Jun 07, 2023 1.030 1.070 1.010 1.020 21,228 +0.00(+0.00%)
Jun 06, 2023 1.030 1.030 0.9900 1.020 28,437 -0.01(-0.97%)
Jun 05, 2023 1.010 1.060 0.9600 1.030 57,781 +0.01(+0.98%)
Jun 02, 2023 1.000 1.080 0.9900 1.020 29,461 +0.01(+0.99%)
Jun 01, 2023 1.080 1.080 1.000 1.010 33,186 -0.04(-3.81%)
May 31, 2023 1.070 1.090 0.9860 1.050 77,017 -0.01(-0.94%)
May 30, 2023 1.070 1.100 1.030 1.060 74,287 +0.00(+0.00%)
May 26, 2023 1.070 1.095 1.030 1.060 38,230 +0.01(+0.95%)
May 25, 2023 1.050 1.120 1.020 1.050 96,358 -0.03(-2.78%)
May 24, 2023 1.130 1.170 1.050 1.080 47,606 -0.05(-4.42%)
May 23, 2023 1.050 1.180 1.020 1.130 105,323 +0.11(+10.78%)
May 22, 2023 1.060 1.100 0.9510 1.020 142,743 -0.05(-4.67%)
May 19, 2023 0.9500 1.070 0.8960 1.070 88,018 +0.16(+17.17%)
May 18, 2023 0.9000 0.9500 0.8825 0.9132 6,653 -0.01(-0.74%)
May 17, 2023 0.9000 0.9500 0.8900 0.9200 39,022 +0.02(+2.11%)
May 16, 2023 0.9000 0.9500 0.9000 0.9010 8,218 -0.03(-3.12%)
May 15, 2023 0.9100 0.9300 0.8800 0.9300 17,634 +0.02(+2.75%)
May 12, 2023 0.8900 0.9236 0.8900 0.9051 22,766 +0.03(+2.85%)
May 11, 2023 0.8800 0.9800 0.8630 0.8800 115,498 +0.00(+0.00%)
May 10, 2023 0.8800 0.9500 0.8550 0.8800 233,389 +0.00(+0.00%)
May 09, 2023 0.8493 0.8964 0.8400 0.8800 60,647 +0.05(+6.02%)
May 08, 2023 0.8900 0.9500 0.8300 0.8300 72,624 -0.06(-6.74%)
May 05, 2023 0.8800 0.9922 0.8400 0.8900 81,262 +0.02(+2.24%)
May 04, 2023 0.9097 0.9600 0.8481 0.8705 81,719 -0.03(-3.01%)
May 03, 2023 0.9800 0.9800 0.8900 0.8975 87,166 -0.04(-4.62%)
May 02, 2023 0.9500 1.010 0.9400 0.9410 22,413 -0.01(-0.95%)
May 01, 2023 0.9800 1.050 0.9410 0.9500 20,052 -0.05(-4.52%)
Apr 28, 2023 1.000 1.150 0.9650 0.9950 23,407 -0.01(-0.50%)
Apr 27, 2023 0.9800 1.000 0.9460 1.000 31,775 +0.02(+2.27%)
Apr 26, 2023 1.040 1.040 0.9500 0.9778 37,776 -0.02(-2.22%)
Apr 25, 2023 1.020 1.020 0.9800 1.000 6,441 +0.00(+0.00%)
Apr 24, 2023 0.9900 1.100 0.9900 1.000 17,218 +0.01(+0.50%)
Apr 21, 2023 1.010 1.070 0.9910 0.9950 22,412 -0.02(-1.49%)
Apr 20, 2023 1.010 1.030 0.9900 1.010 56,777 -0.04(-3.81%)
Apr 19, 2023 1.050 1.110 1.010 1.050 21,886 -0.01(-0.94%)
Apr 18, 2023 1.070 1.070 1.030 1.060 7,766 -0.00(-0.47%)
Apr 17, 2023 1.040 1.090 1.000 1.065 37,604 +0.05(+5.45%)
Apr 14, 2023 1.010 1.050 1.000 1.010 45,116 -0.01(-0.98%)
Apr 13, 2023 1.040 1.100 1.000 1.020 545,757 -0.03(-2.86%)
Apr 12, 2023 1.000 1.050 0.9910 1.050 195,798 +0.06(+5.95%)
Apr 11, 2023 1.080 1.111 0.9900 0.9910 85,096 -0.13(-11.52%)
Apr 10, 2023 1.120 1.120 1.050 1.120 27,544 +0.04(+3.70%)
Apr 06, 2023 1.150 1.180 1.080 1.080 34,967 -0.07(-6.09%)
Apr 05, 2023 1.270 1.276 1.150 1.150 17,444 -0.15(-11.54%)
Apr 04, 2023 1.340 1.410 1.250 1.300 39,012 -0.07(-5.11%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.