Skip to main content
Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
0.898
+0.029 (3.38%)
At close: Sep 26, 2024, 4:00 PM
0.913
+0.015 (1.63%)
After-hours: Sep 26, 2024, 4:45 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.900.920.850.900.905.96%52,681
Sep 25, 20240.840.920.840.850.850.59%8,464
Sep 24, 20240.850.890.830.840.84-2.31%98,893
Sep 23, 20240.900.900.850.860.86-1.89%26,215
Sep 20, 20240.900.900.850.880.881.15%55,044
Sep 19, 20240.860.900.850.870.873.45%95,098
Sep 18, 20240.850.860.840.840.841.07%239,727
Sep 17, 20240.840.850.830.830.83-0.59%33,573
Sep 16, 20240.850.860.830.840.840.12%93,820
Sep 13, 20240.850.860.830.840.84-1.36%58,499
Sep 12, 20240.800.850.800.850.850.77%32,544
Sep 11, 20240.820.850.800.840.841.39%21,449
Sep 10, 20240.830.850.800.830.831.64%26,235
Sep 9, 20240.850.850.800.820.82-2.38%39,221
Sep 6, 20240.850.870.830.840.84-0.71%20,748
Sep 5, 20240.880.900.840.840.840.12%34,536
Sep 4, 20240.820.880.820.840.840.90%38,465
Sep 3, 20240.830.880.820.830.83-2.05%43,932
Aug 30, 20240.860.860.850.850.85-0.32%20,277
Aug 29, 20240.850.860.850.850.851.50%42,371
Aug 28, 20240.850.860.840.840.84-1.47%106,941
Aug 27, 20240.850.860.840.850.851.34%80,177
Aug 26, 20240.820.850.820.840.840.14%86,887
Aug 23, 20240.850.860.830.840.84-1.16%76,349
Aug 22, 20240.850.850.840.850.851.19%108,928
Aug 21, 20240.850.870.820.840.842.17%87,077
Aug 20, 20240.870.880.820.820.82-2.94%50,883
Aug 19, 20240.850.860.830.850.85-0.35%34,608
Aug 16, 20240.830.850.830.850.852.34%46,972
Aug 15, 20240.840.870.810.830.83-0.52%35,212
Aug 14, 20240.870.870.820.830.83-1.78%59,902
Aug 13, 20240.800.850.800.850.852.41%53,985
Aug 12, 20240.860.890.780.830.83-2.35%89,964
Aug 9, 20240.950.950.840.850.85-0.02%204,923
Aug 8, 20240.750.950.750.850.8513.36%305,783
Aug 7, 20240.770.790.740.750.75-3.97%77,606
Aug 6, 20240.750.810.750.780.78-0.95%167,260
Aug 5, 20240.790.800.730.790.79-0.82%68,070
Aug 2, 20240.740.850.700.800.8017.26%367,309
Aug 1, 20240.700.700.660.680.682.57%9,217
Jul 31, 20240.690.710.660.660.66-2.81%10,287
Jul 30, 20240.690.690.660.680.68-2.56%32,638
Jul 29, 20240.680.700.670.700.704.18%78,452
Jul 26, 20240.700.700.670.670.67-2.19%10,592
Jul 25, 20240.670.700.670.690.692.99%3,330
Jul 24, 20240.650.700.650.670.671.54%28,943
Jul 23, 20240.710.710.650.660.66-5.07%26,657
Jul 22, 20240.700.700.670.690.69-0.68%8,120
Jul 19, 20240.640.700.640.690.695.26%49,841
Jul 18, 20240.650.690.650.660.661.54%5,355
Jul 17, 20240.650.700.650.650.65-5.85%34,356
Jul 16, 20240.680.700.660.690.695.89%15,667
Jul 15, 20240.650.700.650.650.65-4.96%23,216
Jul 12, 20240.690.690.630.690.693.94%23,456
Jul 11, 20240.660.660.630.660.662.31%22,526
Jul 10, 20240.620.670.610.650.652.35%28,193
Jul 9, 20240.650.650.610.630.63-1.52%25,268
Jul 8, 20240.630.660.630.640.64-1.23%2,631
Jul 5, 20240.620.670.620.650.657.46%10,795
Jul 3, 20240.640.700.580.600.60-5.78%46,422
Jul 2, 20240.690.720.640.640.64-5.90%47,001
Jul 1, 20240.670.690.670.680.683.05%8,242
Jun 28, 20240.690.690.640.660.66-4.90%85,470
Jun 27, 20240.720.750.670.690.69-4.28%108,629
Jun 26, 20240.770.770.720.730.73-4.73%39,063
Jun 25, 20240.770.780.760.760.760.78%37,748
Jun 24, 20240.770.780.760.760.76-3.19%8,724
Jun 21, 20240.780.820.750.780.780.65%36,321
Jun 20, 20240.780.780.730.780.780.65%4,907
Jun 18, 20240.780.780.770.770.77-1.28%10,792
Jun 17, 20240.780.830.770.780.781.30%10,841
Jun 14, 20240.780.800.760.770.77-1.32%7,779
Jun 13, 20240.820.820.750.780.780.04%34,926
Jun 12, 20240.780.820.770.780.78-7,733
Jun 11, 20240.770.800.770.780.782.63%7,475
Jun 10, 20240.790.830.750.760.76-3.49%45,481
Jun 7, 20240.790.820.770.790.79-1.56%12,812
Jun 6, 20240.800.820.800.800.80-6,861
Jun 5, 20240.750.800.750.800.806.67%34,591
Jun 4, 20240.820.820.750.750.75-7.37%27,684
Jun 3, 20240.790.820.790.810.811.21%2,555
May 31, 20240.800.870.780.800.80-1.27%12,779
May 30, 20240.820.830.810.810.811.03%10,523
May 29, 20240.800.800.790.800.80-13,007
May 28, 20240.840.840.790.800.80-2.20%12,776
May 24, 20240.810.890.810.820.82-48,067
May 23, 20240.870.870.810.820.82-2.26%11,008
May 22, 20240.850.850.830.840.84-0.99%2,710
May 21, 20240.870.870.830.850.852.10%5,809
May 20, 20240.820.890.820.830.83-0.01%37,942
May 17, 20240.850.850.830.830.831.23%31,933
May 16, 20240.800.840.800.820.821.25%22,661
May 15, 20240.850.870.810.810.81-2.19%19,397
May 14, 20240.830.850.820.830.830.80%25,031
May 13, 20240.820.840.800.820.822.67%21,413
May 10, 20240.810.840.800.800.80-0.62%60,130
May 9, 20240.840.850.780.810.811.04%180,693
May 8, 20240.890.890.780.800.80-7.36%115,304
May 7, 20240.920.920.860.860.86-1.90%35,938
May 6, 20240.920.920.880.880.88-1.49%33,768