Skip to main content
Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
0.900
-0.100 (-10.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

Rapid Micro Biosystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.061.060.900.900.90-10.00%115,704
Dec 19, 20240.971.020.971.001.003.09%12,595
Dec 18, 20241.091.090.970.970.97-8.49%45,606
Dec 17, 20241.031.091.011.061.066.00%21,501
Dec 16, 20240.991.030.981.001.00-20,700
Dec 13, 20241.021.020.971.001.00-1.96%20,600
Dec 12, 20241.011.051.011.021.020.99%6,445
Dec 11, 20241.051.050.991.011.01-2.88%33,000
Dec 10, 20241.071.071.031.041.04-0.95%22,133
Dec 9, 20241.061.091.041.051.05-41,500
Dec 6, 20241.061.101.041.051.051.94%42,800
Dec 5, 20241.071.101.021.031.03-3.74%63,600
Dec 4, 20241.051.101.041.071.072.88%52,123
Dec 3, 20241.011.051.001.041.044.00%38,424
Dec 2, 20241.051.121.001.001.00-4.76%61,500
Nov 29, 20240.951.130.941.051.056.05%310,401
Nov 27, 20241.061.080.960.990.99-5.70%41,311
Nov 26, 20241.111.131.041.051.05-4.55%63,009
Nov 25, 20241.131.131.101.101.10-4.35%26,130
Nov 22, 20241.121.151.081.151.153.60%27,109
Nov 21, 20241.181.191.081.111.112.78%25,500
Nov 20, 20241.121.141.071.081.08-1.82%9,203
Nov 19, 20241.091.191.041.101.103.77%17,000
Nov 18, 20241.021.111.011.061.061.92%72,631
Nov 15, 20241.071.101.041.041.04-3.70%43,122
Nov 14, 20241.141.211.081.081.08-8.47%71,100
Nov 13, 20241.291.291.161.181.18-5.60%33,736
Nov 12, 20241.261.301.231.251.25-1.57%53,470
Nov 11, 20241.251.291.161.271.270.79%57,912
Nov 8, 20241.281.281.201.261.261.61%30,600
Nov 7, 20241.141.341.051.241.248.77%266,040
Nov 6, 20241.141.141.051.141.144.59%53,951
Nov 5, 20241.091.141.031.091.090.93%128,900
Nov 4, 20241.091.121.051.081.08-1.82%73,900
Nov 1, 20241.091.191.061.101.101.85%151,300
Oct 31, 20241.111.131.061.081.08-2.70%97,200
Oct 30, 20241.091.171.051.111.112.78%133,846
Oct 29, 20241.071.141.031.081.080.93%105,700
Oct 28, 20240.921.120.911.071.0716.30%488,427
Oct 25, 20240.900.920.900.920.921.11%178,112
Oct 24, 20240.900.910.870.910.91-1.10%219,212
Oct 23, 20240.900.920.880.920.923.37%149,000
Oct 22, 20240.870.900.870.890.892.89%156,027
Oct 21, 20240.890.900.830.870.87-2.37%86,842
Oct 18, 20240.880.900.870.890.891.84%20,200
Oct 17, 20240.870.870.870.870.87-5,000
Oct 16, 20240.890.910.860.870.87-1.13%78,600
Oct 15, 20240.900.900.880.880.88-0.69%20,382
Oct 14, 20240.890.900.890.890.89-0.46%30,542
Oct 11, 20240.890.920.890.890.891.03%33,800
Oct 10, 20240.890.900.880.880.88-1.01%16,100
Oct 9, 20240.920.920.890.890.89-1.10%24,600
Oct 8, 20240.900.900.900.900.90-0.01%6,842
Oct 7, 20240.920.920.890.900.90-18,500
Oct 4, 20240.920.920.880.900.901.37%11,121
Oct 3, 20240.880.920.880.890.891.00%22,033
Oct 2, 20240.870.890.870.880.881.02%6,400
Oct 1, 20240.860.900.860.870.87-2.24%2,700
Sep 30, 20240.910.920.850.890.89-1.11%24,100
Sep 27, 20240.900.920.890.900.900.22%27,538
Sep 26, 20240.900.920.850.900.905.96%53,170
Sep 25, 20240.840.920.840.850.850.59%8,500
Sep 24, 20240.850.890.830.840.84-2.31%98,900
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%95,100
Sep 18, 20240.850.860.840.840.841.07%239,727
Sep 17, 20240.840.850.830.830.83-0.59%33,600
Sep 16, 20240.850.860.830.840.840.12%93,820
Sep 13, 20240.850.860.830.840.84-1.36%58,630
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%38,514
Sep 3, 20240.830.880.820.830.83-2.05%43,932
Aug 30, 20240.860.860.850.850.85-0.32%20,300
Aug 29, 20240.850.860.850.850.851.50%42,400
Aug 28, 20240.850.860.840.840.84-1.47%106,941
Aug 27, 20240.850.860.840.850.851.34%80,200
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%50,900
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%54,000
Aug 12, 20240.860.890.780.830.83-2.35%90,000
Aug 9, 20240.950.950.840.850.85-0.02%204,923
Aug 8, 20240.750.950.750.850.8513.36%305,800
Aug 7, 20240.770.790.740.750.75-3.97%77,606
Aug 6, 20240.750.810.750.780.78-0.95%167,300
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