Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
2.660
-0.020 (-0.75%)
Mar 31, 2025, 2:23 PM EDT - Market open

Rapid Micro Biosystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20252.622.622.512.56--4.55%14,989
Mar 28, 20252.702.742.502.682.68-0.37%239,552
Mar 27, 20252.542.702.402.692.695.08%196,442
Mar 26, 20252.672.722.472.562.56-5.19%160,161
Mar 25, 20252.672.802.592.702.702.27%158,153
Mar 24, 20252.662.712.552.642.641.93%180,447
Mar 21, 20252.432.692.292.592.595.71%277,678
Mar 20, 20252.252.482.252.452.456.52%168,884
Mar 19, 20252.192.342.152.302.304.55%174,704
Mar 18, 20252.312.312.152.202.20-5.17%212,372
Mar 17, 20252.442.522.312.322.32-5.69%231,296
Mar 14, 20252.272.542.212.462.467.89%206,677
Mar 13, 20252.372.372.102.282.28-4.60%415,319
Mar 12, 20252.272.422.122.392.396.22%354,145
Mar 11, 20252.242.342.082.252.25-0.88%444,050
Mar 10, 20252.272.402.182.272.27-5.02%659,358
Mar 7, 20252.582.622.242.392.39-8.78%517,397
Mar 6, 20252.642.812.552.622.62-3.68%586,668
Mar 5, 20252.542.722.482.722.7210.12%393,332
Mar 4, 20252.332.512.172.472.47-4.45%766,422
Mar 3, 20252.943.162.532.592.59-15.25%946,847
Feb 28, 20252.793.052.293.053.05-7.85%8,718,484
Feb 27, 20252.893.352.563.313.3122.14%741,138
Feb 26, 20252.972.972.392.712.71-3.90%388,876
Feb 25, 20252.792.952.312.822.820.71%366,991
Feb 24, 20253.193.222.672.802.80-12.77%603,250
Feb 21, 20253.713.743.013.213.21-12.30%503,443
Feb 20, 20253.703.713.443.663.66-1.61%291,957
Feb 19, 20254.004.043.383.723.72-4.62%745,029
Feb 18, 20253.804.003.653.903.9012.07%921,274
Feb 14, 20253.563.753.183.483.48-2.52%551,972
Feb 13, 20253.323.753.303.573.579.51%1,050,310
Feb 12, 20253.003.302.603.263.2621.64%617,080
Feb 11, 20252.832.832.132.682.68-4.96%267,567
Feb 10, 20252.962.992.752.822.82-4.73%198,625
Feb 7, 20253.113.122.752.962.96-4.52%348,783
Feb 6, 20253.023.152.583.103.102.31%640,695
Feb 5, 20252.383.062.303.033.0332.31%2,287,377
Feb 4, 20252.122.302.022.292.294.57%257,865
Feb 3, 20251.752.251.722.192.1922.35%735,230
Jan 31, 20252.002.021.661.791.79-6.28%429,488
Jan 30, 20251.612.001.591.911.9118.63%455,102
Jan 29, 20251.651.691.571.611.61-4.17%165,512
Jan 28, 20251.451.691.351.681.6817.48%829,651
Jan 27, 20251.301.451.101.431.435.54%250,257
Jan 24, 20251.451.491.351.361.36-6.55%119,046
Jan 23, 20251.421.481.391.451.452.84%190,400
Jan 22, 20251.421.421.331.411.410.71%107,109
Jan 21, 20251.371.431.231.401.4013.82%198,168
Jan 17, 20251.211.301.171.231.232.50%302,331