Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
3.100
+0.350 (12.73%)
At close: Nov 7, 2025, 4:00 PM EST
2.900
-0.200 (-6.45%)
After-hours: Nov 7, 2025, 4:25 PM EST
Rapid Micro Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.06 | 3.11 | 2.83 | 3.10 | 3.10 | 12.73% | 127,335 |
| Nov 6, 2025 | 2.82 | 2.94 | 2.75 | 2.75 | 2.75 | -4.18% | 30,989 |
| Nov 5, 2025 | 2.77 | 3.13 | 2.73 | 2.87 | 2.87 | 6.30% | 108,002 |
| Nov 4, 2025 | 2.71 | 2.82 | 2.65 | 2.70 | 2.70 | -1.82% | 64,052 |
| Nov 3, 2025 | 2.98 | 3.12 | 2.71 | 2.75 | 2.75 | -8.03% | 190,320 |
| Oct 31, 2025 | 2.90 | 3.07 | 2.82 | 2.99 | 2.99 | 2.75% | 28,095 |
| Oct 30, 2025 | 2.81 | 2.97 | 2.81 | 2.91 | 2.91 | 1.39% | 42,131 |
| Oct 29, 2025 | 2.91 | 2.98 | 2.80 | 2.87 | 2.87 | -1.37% | 89,216 |
| Oct 28, 2025 | 2.95 | 3.01 | 2.87 | 2.91 | 2.91 | -1.36% | 115,643 |
| Oct 27, 2025 | 2.93 | 3.04 | 2.93 | 2.95 | 2.95 | 0.68% | 54,538 |
| Oct 24, 2025 | 2.84 | 3.01 | 2.84 | 2.93 | 2.93 | 5.78% | 41,959 |
| Oct 23, 2025 | 2.80 | 3.00 | 2.76 | 2.77 | 2.77 | 1.09% | 69,713 |
| Oct 22, 2025 | 2.92 | 2.94 | 2.74 | 2.74 | 2.74 | -6.48% | 77,232 |
| Oct 21, 2025 | 3.11 | 3.20 | 2.93 | 2.93 | 2.93 | -6.69% | 124,063 |
| Oct 20, 2025 | 3.11 | 3.24 | 3.06 | 3.14 | 3.14 | 1.95% | 66,590 |
| Oct 17, 2025 | 2.88 | 3.08 | 2.78 | 3.08 | 3.08 | 4.76% | 134,836 |
| Oct 16, 2025 | 3.19 | 3.28 | 2.76 | 2.94 | 2.94 | -7.55% | 150,163 |
| Oct 15, 2025 | 3.27 | 3.42 | 3.16 | 3.18 | 3.18 | -2.45% | 66,418 |
| Oct 14, 2025 | 3.40 | 3.43 | 3.24 | 3.26 | 3.26 | -6.59% | 60,332 |
| Oct 13, 2025 | 3.21 | 3.53 | 3.21 | 3.49 | 3.49 | 8.72% | 59,731 |
| Oct 10, 2025 | 3.59 | 3.59 | 3.21 | 3.21 | 3.21 | -10.58% | 83,630 |
| Oct 9, 2025 | 3.48 | 3.65 | 3.32 | 3.59 | 3.59 | 2.57% | 60,986 |
| Oct 8, 2025 | 3.69 | 3.76 | 3.34 | 3.50 | 3.50 | -5.15% | 153,933 |
| Oct 7, 2025 | 3.68 | 3.81 | 3.54 | 3.69 | 3.69 | - | 68,756 |
| Oct 6, 2025 | 3.80 | 3.90 | 3.45 | 3.69 | 3.69 | -2.64% | 207,451 |
| Oct 3, 2025 | 3.53 | 3.83 | 3.50 | 3.79 | 3.79 | 7.37% | 84,389 |
| Oct 2, 2025 | 3.52 | 3.65 | 3.37 | 3.53 | 3.53 | 2.02% | 95,610 |
| Oct 1, 2025 | 3.29 | 3.50 | 3.11 | 3.46 | 3.46 | 3.59% | 97,639 |
| Sep 30, 2025 | 3.29 | 3.47 | 3.28 | 3.34 | 3.34 | 1.21% | 36,816 |
| Sep 29, 2025 | 3.37 | 3.38 | 3.27 | 3.30 | 3.30 | 0.92% | 34,170 |
| Sep 26, 2025 | 3.15 | 3.33 | 2.96 | 3.27 | 3.27 | 1.87% | 102,962 |
| Sep 25, 2025 | 3.14 | 3.38 | 2.95 | 3.21 | 3.21 | 1.58% | 93,756 |
| Sep 24, 2025 | 3.28 | 3.32 | 3.15 | 3.16 | 3.16 | -2.77% | 22,847 |
| Sep 23, 2025 | 3.35 | 3.35 | 3.20 | 3.25 | 3.25 | -2.69% | 47,524 |
| Sep 22, 2025 | 3.48 | 3.50 | 3.26 | 3.34 | 3.34 | -0.89% | 46,493 |
| Sep 19, 2025 | 3.25 | 3.37 | 3.17 | 3.37 | 3.37 | 4.66% | 106,624 |
| Sep 18, 2025 | 3.11 | 3.34 | 3.11 | 3.22 | 3.22 | 5.57% | 58,554 |
| Sep 17, 2025 | 3.01 | 3.18 | 2.93 | 3.05 | 3.05 | 0.33% | 68,718 |
| Sep 16, 2025 | 3.18 | 3.18 | 2.99 | 3.04 | 3.04 | -3.49% | 56,209 |
| Sep 15, 2025 | 3.07 | 3.52 | 3.02 | 3.15 | 3.15 | 4.13% | 208,144 |
| Sep 12, 2025 | 2.93 | 3.10 | 2.90 | 3.03 | 3.03 | 3.24% | 36,942 |
| Sep 11, 2025 | 3.03 | 3.11 | 2.76 | 2.93 | 2.93 | -2.66% | 66,110 |
| Sep 10, 2025 | 2.65 | 3.04 | 2.65 | 3.01 | 3.01 | 12.95% | 91,974 |
| Sep 9, 2025 | 2.78 | 2.78 | 2.63 | 2.67 | 2.67 | -2.02% | 26,682 |
| Sep 8, 2025 | 2.79 | 2.89 | 2.67 | 2.72 | 2.72 | - | 45,212 |
| Sep 5, 2025 | 2.41 | 2.74 | 2.41 | 2.72 | 2.72 | 11.48% | 86,903 |
| Sep 4, 2025 | 2.37 | 2.48 | 2.37 | 2.44 | 2.44 | 2.52% | 112,219 |
| Sep 3, 2025 | 2.34 | 2.40 | 2.32 | 2.38 | 2.38 | 0.42% | 115,453 |
| Sep 2, 2025 | 2.35 | 2.44 | 2.29 | 2.37 | 2.37 | -1.66% | 62,580 |
| Aug 29, 2025 | 2.50 | 2.51 | 2.40 | 2.41 | 2.41 | -3.98% | 101,024 |