XNAS
Datos históricos de Rapid Micro Biosystems, Inc.
Rapid Micro Biosystems, Inc. · RPID
$0.89
▼ -0.00 (-0.28%)
Última operación · 10/10/2026, 17:42:17 UTC
- Variación en el periodo
- −72.17%
- Máximo
- US$4.94
- 29 de enero de 2026
- Mínimo
- US$0.83
- 8 de octubre de 2026
- Volumen medio diario
- 0.21 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.88 | 0.92 | 0.86 | 0.89 | +3.69% | 214,527.176 |
| 8 oct 2026 | 0.91 | 0.91 | 0.83 | 0.86 | −4.01% | 227,361.24 |
| 7 oct 2026 | 0.97 | 0.99 | 0.89 | 0.90 | −4.76% | 218,863.416 |
| 6 oct 2026 | 1.00 | 1.00 | 0.94 | 0.94 | −3.46% | 162,259.214 |
| 5 oct 2026 | 0.91 | 1.15 | 0.91 | 0.98 | +6.13% | 444,782.073 |
| 2 oct 2026 | 0.96 | 1.00 | 0.86 | 0.92 | −0.11% | 329,276.247 |
| 1 oct 2026 | 1.06 | 1.06 | 0.92 | 0.92 | −10.58% | 525,661.9 |
| 30 sep 2026 | 1.10 | 1.10 | 1.03 | 1.03 | −4.63% | 179,895.54 |
| 29 sep 2026 | 1.18 | 1.18 | 1.07 | 1.08 | −1.37% | 334,268.488 |
| 28 sep 2026 | 1.13 | 1.18 | 1.08 | 1.10 | −1.35% | 268,313.96 |
| 25 sep 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 0.00% | 171,620.468 |
| 24 sep 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 0.00% | 504,370.537 |
| 23 sep 2026 | 1.18 | 1.19 | 1.10 | 1.11 | −2.63% | 173,816.95 |
| 22 sep 2026 | 1.14 | 1.19 | 1.14 | 1.14 | +0.88% | 641,026.016 |
| 21 sep 2026 | 1.15 | 1.15 | 1.13 | 1.13 | +0.89% | 260,150.356 |
| 18 sep 2026 | 1.11 | 1.20 | 1.09 | 1.12 | +2.75% | 721,103.453 |
| 17 sep 2026 | 1.13 | 1.15 | 1.09 | 1.09 | −1.80% | 690,379.511 |
| 16 sep 2026 | 1.16 | 1.18 | 1.11 | 1.11 | −3.48% | 264,996.02 |
| 15 sep 2026 | 1.19 | 1.19 | 1.13 | 1.15 | −1.71% | 213,109.178 |
| 14 sep 2026 | 1.23 | 1.23 | 1.16 | 1.17 | −4.88% | 172,360.053 |
| 11 sep 2026 | 1.22 | 1.26 | 1.20 | 1.23 | +2.50% | 205,698.458 |
| 10 sep 2026 | 1.20 | 1.24 | 1.16 | 1.20 | −0.83% | 385,165.351 |
| 9 sep 2026 | 1.24 | 1.26 | 1.18 | 1.21 | −0.82% | 409,335.284 |
| 8 sep 2026 | 1.33 | 1.39 | 1.22 | 1.22 | −6.87% | 312,439.526 |
| 4 sep 2026 | 1.37 | 1.49 | 1.29 | 1.31 | −5.07% | 378,832.81 |
| 3 sep 2026 | 1.41 | 1.43 | 1.34 | 1.38 | −0.72% | 107,263.239 |
| 2 sep 2026 | 1.49 | 1.53 | 1.38 | 1.39 | −7.33% | 204,976.736 |
| 1 sep 2026 | 1.53 | 1.53 | 1.47 | 1.50 | −1.32% | 167,545.662 |
| 31 ago 2026 | 1.60 | 1.61 | 1.48 | 1.52 | −3.18% | 198,812.676 |
| 28 ago 2026 | 1.62 | 1.63 | 1.55 | 1.57 | −2.48% | 70,016.534 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.