Stockscreener 앱 받기
0.9901
5.70%
-0.0599
Rapid Micro Biosystems Inc 주식 (RPID) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.08 | $0.9623 | $0.1152 | 41,311.0 | -5.70% |
| 2024-11-26 | $1.13 | $1.04 | $0.09 | 63,009.0 | -4.55% |
| 2024-11-25 | $1.13 | $1.10 | $0.03 | 26,130.0 | -4.35% |
| 2024-11-22 | $1.15 | $1.08 | $0.07 | 27,109.0 | +3.60% |
| 2024-11-21 | $1.19 | $1.08 | $0.1099 | 25,490.0 | +2.78% |
| 2024-11-20 | $1.14 | $1.07 | $0.0749 | 9,203.0 | -1.82% |
| 2024-11-19 | $1.19 | $1.04 | $0.1484 | 16,950.0 | +3.77% |
| 2024-11-18 | $1.11 | $1.01 | $0.10 | 72,630.0 | +1.92% |
| 2024-11-15 | $1.09 | $1.04 | $0.055 | 43,122.0 | -3.70% |
| 2024-11-14 | $1.21 | $1.08 | $0.1298 | 71,049.0 | -8.47% |
| 2024-11-13 | $1.29 | $1.16 | $0.13 | 31,759.0 | -5.60% |
| 2024-11-12 | $1.30 | $1.23 | $0.07 | 53,390.0 | -1.57% |
| 2024-11-11 | $1.29 | $1.16 | $0.13 | 57,887.0 | +0.79% |
| 2024-11-08 | $1.28 | $1.20 | $0.08 | 30,581.0 | +1.61% |
| 2024-11-07 | $1.34 | $1.05 | $0.2916 | 266,023.0 | +8.77% |
| 2024-11-06 | $1.14 | $1.05 | $0.0897 | 53,948.0 | +4.59% |
| 2024-11-05 | $1.14 | $1.03 | $0.108 | 128,900.0 | +0.93% |
| 2024-11-04 | $1.12 | $1.05 | $0.07 | 73,896.0 | -1.82% |
| 2024-11-01 | $1.19 | $1.06 | $0.125 | 151,033.0 | +1.85% |
| 2024-10-31 | $1.13 | $1.06 | $0.07 | 96,749.0 | -2.70% |
| 2024-10-30 | $1.17 | $1.05 | $0.1199 | 133,846.0 | +2.78% |
| 2024-10-29 | $1.14 | $1.03 | $0.11 | 105,678.0 | +0.93% |
Rapid Micro Biosystems Inc 주식 (RPID) 연도별 가격 이력
이 심층 분석에서는 Rapid Micro Biosystems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RPID 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rapid Micro Biosystems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rapid Micro Biosystems Inc 주식 (RPID) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.34 | $0.9623 | $0.3777 | 1,284,731.0 | -8.32% |
| 2024-10 | $1.17 | $0.83 | $0.3399 | 1,908,684.0 | +21.35% |
| 2024-09 | $0.92 | $0.8009 | $0.1191 | 1,059,507.0 | +4.72% |
| 2024-08 | $0.95 | $0.661 | $0.289 | 2,162,940.0 | +28.58% |
| 2024-07 | $0.72 | $0.58 | $0.14 | 541,389.0 | +0.15% |
| 2024-06 | $0.8299 | $0.6442 | $0.1857 | 519,950.0 | -17.50% |
| 2024-05 | $0.99 | $0.78 | $0.21 | 1,021,607.0 | -18.70% |
| 2024-04 | $1.02 | $0.84 | $0.18 | 714,684.0 | +1.44% |
| 2024-03 | $1.15 | $0.935 | $0.215 | 935,895.0 | -11.82% |
| 2024-02 | $1.15 | $0.9201 | $0.2299 | 838,074.0 | +15.16% |
| 2024-01 | $1.07 | $0.8295 | $0.2405 | 10,397,600.0 | +29.08% |
Rapid Micro Biosystems Inc 주식 (RPID) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.16 | $0.74 | $0.42 | 2,404,591.0 | -36.75% |
| 2023-11 | $1.18 | $0.9216 | $0.2584 | 307,336.0 | +13.59% |
| 2023-10 | $1.15 | $0.93 | $0.22 | 556,241.0 | -4.63% |
| 2023-09 | $1.19 | $0.91 | $0.28 | 669,820.0 | +11.92% |
| 2023-08 | $1.04 | $0.8825 | $0.1575 | 588,576.0 | -1.66% |
| 2023-07 | $1.05 | $0.91 | $0.14 | 726,882.0 | -1.87% |
| 2023-06 | $1.15 | $0.9551 | $0.1912 | 850,778.0 | -4.76% |
| 2023-05 | $1.18 | $0.83 | $0.35 | 1,524,715.0 | +5.53% |
| 2023-04 | $1.41 | $0.946 | $0.464 | 1,263,917.0 | -24.05% |
| 2023-03 | $1.48 | $1.01 | $0.47 | 1,204,268.0 | +22.43% |
| 2023-02 | $1.50 | $1.03 | $0.47 | 814,543.0 | -28.67% |
| 2023-01 | $1.55 | $1.13 | $0.42 | 2,924,196.0 | +32.74% |
Rapid Micro Biosystems Inc 주식 (RPID) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.09 | $1.12 | $0.97 | 3,330,942.0 | -44.88% |
| 2022-11 | $3.05 | $2.04 | $1.01 | 519,411.0 | -29.79% |
| 2022-10 | $3.72 | $2.80 | $0.92 | 475,146.0 | -9.60% |
| 2022-09 | $3.78 | $3.05 | $0.73 | 537,531.0 | -3.00% |
| 2022-08 | $4.87 | $2.83 | $2.04 | 1,210,569.0 | -27.13% |
| 2022-07 | $4.76 | $3.87 | $0.89 | 3,012,399.0 | +6.28% |
| 2022-06 | $5.37 | $2.49 | $2.88 | 12,046,713.0 | -14.17% |
| 2022-05 | $5.85 | $3.57 | $2.28 | 4,590,927.0 | -14.07% |
| 2022-04 | $7.01 | $4.81 | $2.20 | 2,487,379.0 | -14.14% |
| 2022-03 | $8.98 | $5.51 | $3.47 | 6,729,818.0 | -2.86% |
| 2022-02 | $8.71 | $6.31 | $2.40 | 2,531,732.0 | -1.96% |
| 2022-01 | $11.34 | $6.25 | $5.09 | 4,061,488.0 | -32.99% |
0.65%
자본화:
|
볼륨(24시간):