RPID - RAPID MICRO BIOSYSTEMS, INC.
IEX Last Trade
0.92
-0.011 -1.196%
Share volume: 0
Last Updated: Fri 27 Dec 2024 08:01:02 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.90%
PREVIOUS CLOSE
CHG
CHG%
$0.93
-0.01
-1.18%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $0.95 | $0.95 | $0.98 | $0.98 | $0.90 | $0.90 | $0.91 | $0.91 | 46,176 | $45,676.00 |
| 12/24/2024 | $0.91 | $0.91 | $1.04 | $1.04 | $0.91 | $0.91 | $0.94 | $0.94 | 9,687 | $9,687.00 |
| 12/23/2024 | $1.04 | $1.04 | $1.04 | $1.04 | $0.90 | $0.90 | $0.91 | $0.91 | 131,279 | $131,279.00 |
| 12/20/2024 | $1.06 | $1.06 | $1.06 | $1.06 | $0.90 | $0.90 | $0.90 | $0.90 | 115,704 | $115,607.00 |
| 12/19/2024 | $0.97 | $0.97 | $1.02 | $1.02 | $0.97 | $0.97 | $1.00 | $1.00 | 12,595 | $12,595.00 |
| 12/18/2024 | $1.09 | $1.09 | $1.09 | $1.09 | $0.97 | $0.97 | $0.97 | $0.97 | 45,606 | $45,606.00 |
| 12/17/2024 | $1.03 | $1.03 | $1.09 | $1.09 | $1.01 | $1.01 | $1.06 | $1.06 | 21,501 | $21,501.00 |
| 12/16/2024 | $0.99 | $0.99 | $1.03 | $1.03 | $0.98 | $0.98 | $1.00 | $1.00 | 20,690 | $20,690.00 |