Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
3.080
+0.140 (4.76%)
At close: Oct 17, 2025, 4:00 PM EDT
3.130
+0.050 (1.62%)
After-hours: Oct 17, 2025, 7:10 PM EDT
Rapid Micro Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.88 | 3.08 | 2.78 | 3.08 | 3.08 | 4.76% | 134,836 |
| Oct 16, 2025 | 3.19 | 3.28 | 2.76 | 2.94 | 2.94 | -7.55% | 150,163 |
| Oct 15, 2025 | 3.27 | 3.42 | 3.16 | 3.18 | 3.18 | -2.45% | 66,418 |
| Oct 14, 2025 | 3.40 | 3.43 | 3.24 | 3.26 | 3.26 | -6.59% | 60,332 |
| Oct 13, 2025 | 3.21 | 3.53 | 3.21 | 3.49 | 3.49 | 8.72% | 59,731 |
| Oct 10, 2025 | 3.59 | 3.59 | 3.21 | 3.21 | 3.21 | -10.58% | 83,630 |
| Oct 9, 2025 | 3.48 | 3.65 | 3.32 | 3.59 | 3.59 | 2.57% | 60,986 |
| Oct 8, 2025 | 3.69 | 3.76 | 3.34 | 3.50 | 3.50 | -5.15% | 153,933 |
| Oct 7, 2025 | 3.68 | 3.81 | 3.54 | 3.69 | 3.69 | - | 68,756 |
| Oct 6, 2025 | 3.80 | 3.90 | 3.45 | 3.69 | 3.69 | -2.64% | 207,451 |
| Oct 3, 2025 | 3.53 | 3.83 | 3.50 | 3.79 | 3.79 | 7.37% | 84,389 |
| Oct 2, 2025 | 3.52 | 3.65 | 3.37 | 3.53 | 3.53 | 2.02% | 95,610 |
| Oct 1, 2025 | 3.29 | 3.50 | 3.11 | 3.46 | 3.46 | 3.59% | 97,639 |
| Sep 30, 2025 | 3.29 | 3.47 | 3.28 | 3.34 | 3.34 | 1.21% | 36,816 |
| Sep 29, 2025 | 3.37 | 3.38 | 3.27 | 3.30 | 3.30 | 0.92% | 34,170 |
| Sep 26, 2025 | 3.15 | 3.33 | 2.96 | 3.27 | 3.27 | 1.87% | 102,962 |
| Sep 25, 2025 | 3.14 | 3.38 | 2.95 | 3.21 | 3.21 | 1.58% | 93,756 |
| Sep 24, 2025 | 3.28 | 3.32 | 3.15 | 3.16 | 3.16 | -2.77% | 22,847 |
| Sep 23, 2025 | 3.35 | 3.35 | 3.20 | 3.25 | 3.25 | -2.69% | 47,524 |
| Sep 22, 2025 | 3.48 | 3.50 | 3.26 | 3.34 | 3.34 | -0.89% | 46,493 |
| Sep 19, 2025 | 3.25 | 3.37 | 3.17 | 3.37 | 3.37 | 4.66% | 106,624 |
| Sep 18, 2025 | 3.11 | 3.34 | 3.11 | 3.22 | 3.22 | 5.57% | 58,554 |
| Sep 17, 2025 | 3.01 | 3.18 | 2.93 | 3.05 | 3.05 | 0.33% | 68,718 |
| Sep 16, 2025 | 3.18 | 3.18 | 2.99 | 3.04 | 3.04 | -3.49% | 56,209 |
| Sep 15, 2025 | 3.07 | 3.52 | 3.02 | 3.15 | 3.15 | 4.13% | 208,144 |
| Sep 12, 2025 | 2.93 | 3.10 | 2.90 | 3.03 | 3.03 | 3.24% | 36,942 |
| Sep 11, 2025 | 3.03 | 3.11 | 2.76 | 2.93 | 2.93 | -2.66% | 66,110 |
| Sep 10, 2025 | 2.65 | 3.04 | 2.65 | 3.01 | 3.01 | 12.95% | 91,974 |
| Sep 9, 2025 | 2.78 | 2.78 | 2.63 | 2.67 | 2.67 | -2.02% | 26,682 |
| Sep 8, 2025 | 2.79 | 2.89 | 2.67 | 2.72 | 2.72 | - | 45,212 |
| Sep 5, 2025 | 2.41 | 2.74 | 2.41 | 2.72 | 2.72 | 11.48% | 86,903 |
| Sep 4, 2025 | 2.37 | 2.48 | 2.37 | 2.44 | 2.44 | 2.52% | 112,219 |
| Sep 3, 2025 | 2.34 | 2.40 | 2.32 | 2.38 | 2.38 | 0.42% | 115,453 |
| Sep 2, 2025 | 2.35 | 2.44 | 2.29 | 2.37 | 2.37 | -1.66% | 62,580 |
| Aug 29, 2025 | 2.50 | 2.51 | 2.40 | 2.41 | 2.41 | -3.98% | 101,024 |
| Aug 28, 2025 | 2.60 | 2.63 | 2.50 | 2.51 | 2.51 | -1.95% | 71,823 |
| Aug 27, 2025 | 2.66 | 2.71 | 2.55 | 2.56 | 2.56 | -3.03% | 50,878 |
| Aug 26, 2025 | 2.65 | 2.72 | 2.58 | 2.64 | 2.64 | - | 23,040 |
| Aug 25, 2025 | 2.85 | 2.85 | 2.62 | 2.64 | 2.64 | -7.37% | 52,967 |
| Aug 22, 2025 | 2.69 | 2.92 | 2.69 | 2.85 | 2.85 | 6.34% | 69,910 |
| Aug 21, 2025 | 2.49 | 2.76 | 2.46 | 2.68 | 2.68 | 7.63% | 67,894 |
| Aug 20, 2025 | 2.40 | 2.55 | 2.40 | 2.49 | 2.49 | 1.22% | 59,591 |
| Aug 19, 2025 | 2.65 | 2.67 | 2.46 | 2.46 | 2.46 | -7.17% | 54,472 |
| Aug 18, 2025 | 2.60 | 2.75 | 2.59 | 2.65 | 2.65 | 1.15% | 48,101 |
| Aug 15, 2025 | 2.81 | 2.87 | 2.61 | 2.62 | 2.62 | -7.09% | 55,050 |
| Aug 14, 2025 | 2.90 | 2.97 | 2.67 | 2.82 | 2.82 | -3.09% | 108,681 |
| Aug 13, 2025 | 2.60 | 3.09 | 2.60 | 2.91 | 2.91 | 8.58% | 178,980 |
| Aug 12, 2025 | 3.05 | 3.15 | 2.40 | 2.68 | 2.68 | -17.79% | 453,041 |
| Aug 11, 2025 | 3.39 | 3.48 | 3.20 | 3.26 | 3.26 | -4.12% | 62,508 |
| Aug 8, 2025 | 3.33 | 3.59 | 3.33 | 3.40 | 3.40 | 1.49% | 34,562 |