Rapid Micro Biosystems Inc (RPID)

RPID
🏛️ Vereinigte Staaten →
3.27
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 10.67 10.89 10.19 10.64 0.1M
2021-12-30 9.78 10.86 9.67 10.68 0.1M
2021-12-29 9.77 10.12 9.19 9.82 0.1M
2021-12-28 10.14 10.47 9.66 9.67 0.1M
2021-12-27 11.25 11.25 9.83 10.15 0.1M
2021-12-23 11.05 12.44 11.05 11.34 0.2M
2021-12-22 10.58 11.33 9.75 11.01 0.2M
2021-12-21 10.23 10.75 9.71 10.54 0.2M
2021-12-20 11.09 11.39 9.80 10.24 0.3M
2021-12-17 11.00 11.73 10.50 11.23 0.5M
2021-12-16 11.11 11.37 10.68 10.85 0.3M
2021-12-15 10.28 11.10 9.68 10.81 0.3M
2021-12-14 10.41 10.41 9.60 10.04 0.2M
2021-12-13 9.52 11.00 9.04 10.46 0.2M
2021-12-10 10.18 10.18 9.06 9.41 0.1M
2021-12-09 10.57 10.90 9.77 9.97 0.1M
2021-12-08 10.49 11.20 10.08 10.70 0.1M
2021-12-07 10.12 10.82 9.77 10.55 0.4M
2021-12-06 11.83 12.00 9.74 9.94 0.2M
2021-12-03 12.75 12.75 11.76 11.77 0.1M
2021-12-02 12.28 12.84 12.01 12.75 0.1M
2021-12-01 12.76 13.53 12.18 12.27 0.1M
2021-11-30 12.50 12.78 11.59 12.32 0.2M
2021-11-29 13.04 13.32 12.50 12.53 0.1M
2021-11-26 13.75 13.91 12.57 13.15 0.1M
2021-11-24 14.68 15.03 13.78 14.02 0.1M
2021-11-23 15.85 16.03 14.63 14.73 0.1M
2021-11-22 16.10 16.56 15.23 16.08 0.1M
2021-11-19 16.01 16.79 15.71 15.99 0.1M
2021-11-18 16.50 16.85 15.98 16.25 0.2M
2021-11-17 16.66 16.96 15.96 16.46 0.1M
2021-11-16 16.39 16.79 15.62 16.65 0.1M
2021-11-15 17.24 17.80 15.50 16.46 0.1M
2021-11-12 21.06 21.06 16.39 17.23 0.2M
2021-11-11 21.13 21.87 20.55 21.42 0.1M
2021-11-10 21.33 21.75 20.55 20.84 0.1M
2021-11-09 22.49 22.49 20.98 21.40 0.0M
2021-11-08 21.69 22.50 21.06 22.19 0.1M
2021-11-05 22.48 22.60 21.12 21.80 0.0M
2021-11-04 22.00 22.71 21.81 22.13 0.0M
2021-11-03 21.64 22.09 21.01 21.68 0.0M
2021-11-02 21.38 22.52 20.15 21.38 0.1M
2021-11-01 20.03 21.42 19.84 21.33 0.0M
2021-10-29 19.37 20.48 19.03 20.39 0.0M
2021-10-27 19.53 19.94 19.13 19.48 0.1M
2021-10-26 18.66 20.30 18.42 19.97 0.1M
2021-10-25 19.75 19.75 18.62 19.04 0.0M
2021-10-22 19.72 20.52 19.17 19.91 0.2M
2021-10-21 18.73 19.98 18.65 19.94 0.1M
2021-10-20 18.58 19.04 18.22 18.70 0.1M
2021-10-19 17.94 19.41 17.81 18.40 0.1M
2021-10-18 16.81 18.87 16.81 17.97 0.1M
2021-10-15 18.11 18.32 16.34 16.82 0.1M
2021-10-14 17.67 18.54 17.56 17.96 0.1M
2021-10-13 16.88 17.94 16.37 17.76 0.1M
2021-10-12 17.19 17.41 16.49 16.81 0.1M
2021-10-11 18.67 18.67 17.01 17.38 0.1M
2021-10-08 18.01 18.74 17.66 18.45 0.1M
2021-10-07 17.74 18.27 17.41 18.18 0.1M
2021-10-06 17.83 17.96 16.90 17.14 0.3M
2021-10-05 17.83 18.11 17.76 17.86 0.1M
2021-10-04 18.36 18.36 17.67 17.84 0.1M
2021-10-01 18.59 18.68 18.00 18.43 0.1M
2021-09-30 18.06 18.78 18.05 18.47 0.0M
2021-09-29 18.15 18.70 17.62 17.96 0.0M
2021-09-28 18.79 19.21 17.84 18.27 0.1M
2021-09-27 17.92 19.04 17.90 18.79 0.1M
2021-09-24 18.65 18.91 17.87 18.22 0.0M
2021-09-23 18.00 18.94 17.86 18.85 0.1M
2021-09-22 18.35 19.82 17.12 18.00 0.2M
2021-09-21 19.30 19.85 18.17 18.31 0.4M
2021-09-20 20.00 20.46 19.00 19.29 0.5M
2021-09-17 20.92 21.49 19.57 20.13 1.4M
2021-09-16 20.74 21.47 20.33 21.14 0.3M
2021-09-15 20.19 21.36 19.84 20.90 0.3M
2021-09-14 20.02 20.99 19.25 20.02 0.1M
2021-09-13 21.14 21.14 19.73 20.02 0.1M
2021-09-10 21.03 21.74 20.45 20.92 0.1M
2021-09-09 20.50 22.15 20.50 20.83 0.1M
2021-09-08 20.16 20.79 19.91 20.31 0.2M
2021-09-07 19.16 21.05 19.16 20.22 0.2M
2021-09-03 19.10 19.79 18.63 19.12 0.1M
2021-09-02 19.15 20.06 18.56 19.14 0.1M
2021-09-01 19.06 19.65 18.53 19.15 0.0M
2021-08-31 20.76 20.80 18.54 18.90 0.1M
2021-08-30 20.22 21.15 19.47 20.59 0.2M
2021-08-27 22.24 23.00 20.00 20.30 0.2M
2021-08-26 21.95 23.00 21.20 22.40 0.2M
2021-08-25 21.71 22.26 21.18 21.77 0.1M
2021-08-24 21.64 22.98 20.36 22.18 0.1M
2021-08-23 22.38 22.86 20.00 21.66 0.1M
2021-08-20 19.47 22.49 19.15 22.37 0.1M
2021-08-19 20.61 21.00 19.26 19.63 0.1M
2021-08-18 17.91 21.45 17.91 20.60 0.2M
2021-08-17 20.00 20.53 17.53 17.88 0.2M
2021-08-16 19.16 19.94 18.17 19.68 0.1M
2021-08-13 18.67 22.47 18.41 18.96 0.2M
2021-08-12 21.48 21.65 17.81 18.45 0.2M
2021-08-11 21.43 22.00 20.89 21.63 0.2M
2021-08-10 22.31 22.57 20.29 21.61 0.2M
2021-08-09 23.02 24.42 21.50 22.31 0.1M
2021-08-06 24.93 25.40 23.13 23.35 0.1M
2021-08-05 25.19 25.51 23.59 24.80 0.1M
2021-08-04 24.60 25.93 23.41 24.62 0.1M
2021-08-03 23.29 27.04 23.29 24.40 0.2M
2021-08-02 22.46 24.49 22.07 23.55 0.3M
2021-07-30 22.05 22.75 21.80 22.19 0.2M
2021-07-29 22.45 24.76 20.94 22.14 0.2M
2021-07-28 20.77 22.91 20.69 22.27 0.1M
2021-07-27 20.32 21.46 20.32 20.65 0.2M
2021-07-26 21.13 21.13 20.18 20.24 0.2M
2021-07-23 20.61 21.77 20.34 21.13 0.2M
2021-07-22 20.84 21.48 19.92 21.01 0.2M
2021-07-21 20.63 21.77 18.42 21.13 0.4M
2021-07-20 21.48 21.48 19.66 20.00 0.4M
2021-07-19 23.60 23.60 20.13 20.20 0.3M
2021-07-16 20.50 24.76 20.00 24.10 0.5M
2021-07-15 22.50 23.50 19.37 21.40 3.7M