Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
0.9200
-0.0010 (-0.11%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Rapid Micro Biosystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.96 | 1.00 | 0.86 | 0.92 | 0.92 | -0.11% | 327,735 |
| Oct 1, 2026 | 1.06 | 1.06 | 0.92 | 0.92 | 0.92 | -10.58% | 523,395 |
| Sep 30, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -4.63% | 179,689 |
| Sep 29, 2026 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -1.37% | 332,717 |
| Sep 28, 2026 | 1.13 | 1.18 | 1.08 | 1.10 | 1.10 | -1.35% | 268,313 |
| Sep 25, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | - | 171,620 |
| Sep 24, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | - | 504,370 |
| Sep 23, 2026 | 1.18 | 1.19 | 1.10 | 1.11 | 1.11 | -2.63% | 173,816 |
| Sep 22, 2026 | 1.14 | 1.19 | 1.14 | 1.14 | 1.14 | 0.88% | 641,026 |
| Sep 21, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | 0.89% | 260,150 |
| Sep 18, 2026 | 1.11 | 1.20 | 1.09 | 1.12 | 1.12 | 2.75% | 721,103 |
| Sep 17, 2026 | 1.13 | 1.15 | 1.09 | 1.09 | 1.09 | -1.80% | 690,379 |
| Sep 16, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -3.48% | 264,996 |
| Sep 15, 2026 | 1.19 | 1.19 | 1.13 | 1.15 | 1.15 | -1.71% | 213,109 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -4.88% | 172,360 |
| Sep 11, 2026 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | 2.50% | 205,698 |
| Sep 10, 2026 | 1.20 | 1.24 | 1.16 | 1.20 | 1.20 | -0.83% | 385,165 |
| Sep 9, 2026 | 1.24 | 1.26 | 1.18 | 1.21 | 1.21 | -0.82% | 409,335 |
| Sep 8, 2026 | 1.33 | 1.39 | 1.22 | 1.22 | 1.22 | -6.87% | 312,439 |
| Sep 4, 2026 | 1.37 | 1.49 | 1.29 | 1.31 | 1.31 | -5.07% | 378,832 |
| Sep 3, 2026 | 1.41 | 1.43 | 1.34 | 1.38 | 1.38 | -0.72% | 107,263 |
| Sep 2, 2026 | 1.49 | 1.53 | 1.38 | 1.39 | 1.39 | -7.33% | 204,976 |
| Sep 1, 2026 | 1.53 | 1.53 | 1.47 | 1.50 | 1.50 | -1.32% | 167,545 |
| Aug 31, 2026 | 1.60 | 1.61 | 1.48 | 1.52 | 1.52 | -3.18% | 198,812 |
| Aug 28, 2026 | 1.62 | 1.63 | 1.55 | 1.57 | 1.57 | -2.48% | 70,016 |
| Aug 27, 2026 | 1.67 | 1.68 | 1.61 | 1.61 | 1.61 | -3.59% | 134,503 |
| Aug 26, 2026 | 1.67 | 1.72 | 1.60 | 1.67 | 1.67 | 0.60% | 91,085 |
| Aug 25, 2026 | 1.67 | 1.69 | 1.60 | 1.66 | 1.66 | - | 186,642 |
| Aug 24, 2026 | 1.68 | 1.71 | 1.62 | 1.66 | 1.66 | -1.19% | 200,528 |
| Aug 21, 2026 | 1.69 | 1.71 | 1.64 | 1.68 | 1.68 | 0.60% | 122,655 |
| Aug 20, 2026 | 1.70 | 1.74 | 1.64 | 1.67 | 1.67 | -1.76% | 323,175 |
| Aug 19, 2026 | 1.60 | 1.74 | 1.57 | 1.70 | 1.70 | 8.97% | 297,237 |
| Aug 18, 2026 | 1.57 | 1.64 | 1.52 | 1.56 | 1.56 | 0.65% | 94,905 |
| Aug 17, 2026 | 1.69 | 1.73 | 1.55 | 1.55 | 1.55 | -7.74% | 454,702 |
| Aug 14, 2026 | 1.72 | 1.77 | 1.66 | 1.68 | 1.68 | -1.18% | 287,021 |
| Aug 13, 2026 | 1.70 | 1.74 | 1.66 | 1.70 | 1.70 | 0.59% | 88,996 |
| Aug 12, 2026 | 1.71 | 1.73 | 1.65 | 1.69 | 1.69 | - | 105,848 |
| Aug 11, 2026 | 1.72 | 1.79 | 1.64 | 1.69 | 1.69 | -1.17% | 234,787 |
| Aug 10, 2026 | 1.76 | 1.77 | 1.58 | 1.71 | 1.71 | -1.16% | 316,397 |
| Aug 7, 2026 | 2.00 | 2.00 | 1.66 | 1.73 | 1.73 | -16.83% | 1,443,596 |
| Aug 6, 2026 | 2.10 | 2.11 | 2.05 | 2.08 | 2.08 | -1.42% | 72,187 |
| Aug 5, 2026 | 2.11 | 2.12 | 2.09 | 2.11 | 2.11 | 2.43% | 29,819 |
| Aug 4, 2026 | 2.16 | 2.18 | 2.02 | 2.06 | 2.06 | -2.83% | 198,552 |
| Aug 3, 2026 | 2.16 | 2.20 | 2.04 | 2.12 | 2.12 | -0.47% | 119,040 |
| Jul 31, 2026 | 2.10 | 2.14 | 2.07 | 2.13 | 2.13 | 0.95% | 20,558 |
| Jul 30, 2026 | 2.06 | 2.15 | 2.05 | 2.11 | 2.11 | 2.93% | 127,603 |
| Jul 29, 2026 | 2.06 | 2.10 | 1.99 | 2.05 | 2.05 | -0.49% | 47,344 |
| Jul 28, 2026 | 2.02 | 2.09 | 1.95 | 2.06 | 2.06 | 2.49% | 98,705 |
| Jul 27, 2026 | 1.99 | 2.04 | 1.94 | 2.01 | 2.01 | 1.01% | 77,533 |
| Jul 24, 2026 | 2.00 | 2.02 | 1.95 | 1.99 | 1.99 | - | 193,818 |