Rapid Micro Biosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	1.12	1.15	1.07	1.08	1.08	-1.82%	9,203
Nov 19, 2024	1.09	1.19	1.04	1.10	1.10	3.77%	16,951
Nov 18, 2024	1.02	1.11	1.01	1.06	1.06	1.92%	72,631
Nov 15, 2024	1.07	1.10	1.04	1.04	1.04	-3.70%	43,122
Nov 14, 2024	1.14	1.21	1.08	1.08	1.08	-8.47%	71,100
Nov 13, 2024	1.29	1.29	1.16	1.18	1.18	-5.60%	31,759
Nov 12, 2024	1.26	1.30	1.23	1.25	1.25	-1.57%	53,470
Nov 11, 2024	1.25	1.29	1.16	1.27	1.27	0.79%	57,912
Nov 8, 2024	1.28	1.28	1.20	1.26	1.26	1.61%	30,586
Nov 7, 2024	1.14	1.34	1.05	1.24	1.24	8.77%	266,040
Nov 6, 2024	1.14	1.14	1.05	1.14	1.14	4.59%	53,951
Nov 5, 2024	1.09	1.14	1.03	1.09	1.09	0.93%	128,900
Nov 4, 2024	1.09	1.12	1.05	1.08	1.08	-1.82%	73,898
Nov 1, 2024	1.09	1.19	1.06	1.10	1.10	1.85%	151,290
Oct 31, 2024	1.11	1.13	1.06	1.08	1.08	-2.70%	97,199
Oct 30, 2024	1.09	1.17	1.05	1.11	1.11	2.78%	133,846
Oct 29, 2024	1.07	1.14	1.03	1.08	1.08	0.93%	105,678
Oct 28, 2024	0.92	1.12	0.91	1.07	1.07	16.30%	488,427
Oct 25, 2024	0.90	0.92	0.90	0.92	0.92	1.11%	177,915
Oct 24, 2024	0.90	0.91	0.87	0.91	0.91	-1.10%	219,212
Oct 23, 2024	0.90	0.92	0.88	0.92	0.92	3.37%	148,996
Oct 22, 2024	0.87	0.90	0.87	0.89	0.89	2.89%	156,027
Oct 21, 2024	0.89	0.90	0.83	0.87	0.87	-2.37%	86,842
Oct 18, 2024	0.88	0.90	0.87	0.89	0.89	1.84%	20,172
Oct 17, 2024	0.87	0.87	0.87	0.87	0.87	-	4,963
Oct 16, 2024	0.89	0.91	0.86	0.87	0.87	-1.13%	78,574
Oct 15, 2024	0.90	0.90	0.88	0.88	0.88	-0.69%	20,158
Oct 14, 2024	0.89	0.90	0.89	0.89	0.89	-0.46%	30,542
Oct 11, 2024	0.89	0.92	0.89	0.89	0.89	1.03%	33,764
Oct 10, 2024	0.89	0.90	0.88	0.88	0.88	-1.01%	16,076
Oct 9, 2024	0.92	0.92	0.89	0.89	0.89	-1.10%	24,556
Oct 8, 2024	0.90	0.90	0.90	0.90	0.90	-0.01%	6,842
Oct 7, 2024	0.92	0.92	0.89	0.90	0.90	-	18,495
Oct 4, 2024	0.92	0.92	0.88	0.90	0.90	1.37%	11,121
Oct 3, 2024	0.88	0.92	0.88	0.89	0.89	1.00%	22,033
Oct 2, 2024	0.87	0.89	0.87	0.88	0.88	1.02%	6,357
Oct 1, 2024	0.86	0.90	0.86	0.87	0.87	-2.24%	2,684
Sep 30, 2024	0.91	0.92	0.85	0.89	0.89	-1.11%	24,054
Sep 27, 2024	0.90	0.92	0.89	0.90	0.90	0.22%	27,538
Sep 26, 2024	0.90	0.92	0.85	0.90	0.90	5.96%	53,170
Sep 25, 2024	0.84	0.92	0.84	0.85	0.85	0.59%	8,464
Sep 24, 2024	0.85	0.89	0.83	0.84	0.84	-2.31%	98,893
Sep 23, 2024	0.90	0.90	0.85	0.86	0.86	-1.89%	26,215
Sep 20, 2024	0.90	0.90	0.85	0.88	0.88	1.15%	55,044
Sep 19, 2024	0.86	0.90	0.85	0.87	0.87	3.45%	95,098
Sep 18, 2024	0.85	0.86	0.84	0.84	0.84	1.07%	239,727
Sep 17, 2024	0.84	0.85	0.83	0.83	0.83	-0.59%	33,573
Sep 16, 2024	0.85	0.86	0.83	0.84	0.84	0.12%	93,820
Sep 13, 2024	0.85	0.86	0.83	0.84	0.84	-1.36%	58,499
Sep 12, 2024	0.80	0.85	0.80	0.85	0.85	0.77%	32,544
Sep 11, 2024	0.82	0.85	0.80	0.84	0.84	1.39%	21,449
Sep 10, 2024	0.83	0.85	0.80	0.83	0.83	1.64%	26,235
Sep 9, 2024	0.85	0.85	0.80	0.82	0.82	-2.38%	39,221
Sep 6, 2024	0.85	0.87	0.83	0.84	0.84	-0.71%	20,748
Sep 5, 2024	0.88	0.90	0.84	0.84	0.84	0.12%	34,536
Sep 4, 2024	0.82	0.88	0.82	0.84	0.84	0.90%	38,465
Sep 3, 2024	0.83	0.88	0.82	0.83	0.83	-2.05%	43,932
Aug 30, 2024	0.86	0.86	0.85	0.85	0.85	-0.32%	20,277
Aug 29, 2024	0.85	0.86	0.85	0.85	0.85	1.50%	42,371
Aug 28, 2024	0.85	0.86	0.84	0.84	0.84	-1.47%	106,941
Aug 27, 2024	0.85	0.86	0.84	0.85	0.85	1.34%	80,177
Aug 26, 2024	0.82	0.85	0.82	0.84	0.84	0.14%	86,887
Aug 23, 2024	0.85	0.86	0.83	0.84	0.84	-1.16%	76,349
Aug 22, 2024	0.85	0.85	0.84	0.85	0.85	1.19%	108,928
Aug 21, 2024	0.85	0.87	0.82	0.84	0.84	2.17%	87,077
Aug 20, 2024	0.87	0.88	0.82	0.82	0.82	-2.94%	50,883
Aug 19, 2024	0.85	0.86	0.83	0.85	0.85	-0.35%	34,608
Aug 16, 2024	0.83	0.85	0.83	0.85	0.85	2.34%	46,972
Aug 15, 2024	0.84	0.87	0.81	0.83	0.83	-0.52%	35,212
Aug 14, 2024	0.87	0.87	0.82	0.83	0.83	-1.78%	59,902
Aug 13, 2024	0.80	0.85	0.80	0.85	0.85	2.41%	53,985
Aug 12, 2024	0.86	0.89	0.78	0.83	0.83	-2.35%	89,964
Aug 9, 2024	0.95	0.95	0.84	0.85	0.85	-0.02%	204,923
Aug 8, 2024	0.75	0.95	0.75	0.85	0.85	13.36%	305,783
Aug 7, 2024	0.77	0.79	0.74	0.75	0.75	-3.97%	77,606
Aug 6, 2024	0.75	0.81	0.75	0.78	0.78	-0.95%	167,260
Aug 5, 2024	0.79	0.80	0.73	0.79	0.79	-0.82%	68,070
Aug 2, 2024	0.74	0.85	0.70	0.80	0.80	17.26%	367,309
Aug 1, 2024	0.70	0.70	0.66	0.68	0.68	2.57%	9,217
Jul 31, 2024	0.69	0.71	0.66	0.66	0.66	-2.81%	10,287
Jul 30, 2024	0.69	0.69	0.66	0.68	0.68	-2.56%	32,638
Jul 29, 2024	0.68	0.70	0.67	0.70	0.70	4.18%	78,452
Jul 26, 2024	0.70	0.70	0.67	0.67	0.67	-2.19%	10,592
Jul 25, 2024	0.67	0.70	0.67	0.69	0.69	2.99%	3,330
Jul 24, 2024	0.65	0.70	0.65	0.67	0.67	1.54%	28,943
Jul 23, 2024	0.71	0.71	0.65	0.66	0.66	-5.07%	26,657
Jul 22, 2024	0.70	0.70	0.67	0.69	0.69	-0.68%	8,120
Jul 19, 2024	0.64	0.70	0.64	0.69	0.69	5.26%	49,841
Jul 18, 2024	0.65	0.69	0.65	0.66	0.66	1.54%	5,355
Jul 17, 2024	0.65	0.70	0.65	0.65	0.65	-5.85%	34,356
Jul 16, 2024	0.68	0.70	0.66	0.69	0.69	5.89%	15,667
Jul 15, 2024	0.65	0.70	0.65	0.65	0.65	-4.96%	23,216
Jul 12, 2024	0.69	0.69	0.63	0.69	0.69	3.94%	23,456
Jul 11, 2024	0.66	0.66	0.63	0.66	0.66	2.31%	22,526
Jul 10, 2024	0.62	0.67	0.61	0.65	0.65	2.35%	28,193
Jul 9, 2024	0.65	0.65	0.61	0.63	0.63	-1.52%	25,268
Jul 8, 2024	0.63	0.66	0.63	0.64	0.64	-1.23%	2,631
Jul 5, 2024	0.62	0.67	0.62	0.65	0.65	7.46%	10,795
Jul 3, 2024	0.64	0.70	0.58	0.60	0.60	-5.78%	46,422
Jul 2, 2024	0.69	0.72	0.64	0.64	0.64	-5.90%	47,001