Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
0.6920
-0.0108 (-1.54%)
At close: Nov 3, 2026, 4:00 PM EST
0.6975
+0.0055 (0.79%)
Pre-market: Nov 4, 2026, 4:07 AM EST
Rapid Micro Biosystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.70 | 0.72 | 0.65 | 0.69 | 0.69 | -1.54% | 133,646 |
| Nov 2, 2026 | 0.76 | 0.79 | 0.70 | 0.70 | 0.70 | -4.50% | 77,262 |
| Oct 30, 2026 | 0.78 | 0.79 | 0.70 | 0.74 | 0.74 | -6.73% | 201,560 |
| Oct 29, 2026 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | -1.38% | 192,145 |
| Oct 28, 2026 | 0.79 | 0.82 | 0.76 | 0.80 | 0.80 | 1.60% | 156,880 |
| Oct 27, 2026 | 0.77 | 0.81 | 0.77 | 0.79 | 0.79 | 0.31% | 97,954 |
| Oct 26, 2026 | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | 0.64% | 35,058 |
| Oct 23, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.62% | 52,659 |
| Oct 22, 2026 | 0.83 | 0.85 | 0.78 | 0.80 | 0.80 | -1.86% | 127,167 |
| Oct 21, 2026 | 0.78 | 0.83 | 0.76 | 0.82 | 0.82 | 5.77% | 79,619 |
| Oct 20, 2026 | 0.76 | 0.82 | 0.76 | 0.77 | 0.77 | -0.25% | 108,235 |
| Oct 19, 2026 | 0.80 | 0.81 | 0.76 | 0.77 | 0.77 | 1.20% | 198,061 |
| Oct 16, 2026 | 0.82 | 0.84 | 0.76 | 0.76 | 0.76 | -9.55% | 356,702 |
| Oct 15, 2026 | 0.83 | 0.86 | 0.81 | 0.85 | 0.85 | 3.40% | 87,620 |
| Oct 14, 2026 | 0.85 | 0.88 | 0.81 | 0.82 | 0.82 | -6.47% | 145,148 |
| Oct 13, 2026 | 0.88 | 0.91 | 0.83 | 0.87 | 0.87 | -0.57% | 168,262 |
| Oct 12, 2026 | 0.89 | 0.90 | 0.86 | 0.88 | 0.88 | -1.65% | 100,965 |
| Oct 9, 2026 | 0.88 | 0.92 | 0.86 | 0.89 | 0.89 | 3.69% | 214,527 |
| Oct 8, 2026 | 0.91 | 0.91 | 0.83 | 0.86 | 0.86 | -4.01% | 227,361 |
| Oct 7, 2026 | 0.97 | 0.99 | 0.89 | 0.90 | 0.90 | -4.76% | 218,863 |
| Oct 6, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -3.46% | 162,259 |
| Oct 5, 2026 | 0.91 | 1.15 | 0.91 | 0.98 | 0.98 | 6.13% | 444,782 |
| Oct 2, 2026 | 0.96 | 1.00 | 0.86 | 0.92 | 0.92 | -0.11% | 329,276 |
| Oct 1, 2026 | 1.06 | 1.06 | 0.92 | 0.92 | 0.92 | -10.58% | 525,661 |
| Sep 30, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -4.63% | 179,895 |
| Sep 29, 2026 | 1.18 | 1.18 | 1.07 | 1.08 | 1.08 | -1.37% | 334,268 |
| 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 |