Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
3.740
+0.050 (1.36%)
Oct 8, 2025, 12:04 PM EDT - Market open

Rapid Micro Biosystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20253.693.723.623.76-1.92%12,954
Oct 7, 20253.683.813.543.693.69-68,756
Oct 6, 20253.803.903.453.693.69-2.64%207,451
Oct 3, 20253.533.833.503.793.797.37%84,389
Oct 2, 20253.523.653.373.533.532.02%95,610
Oct 1, 20253.293.503.113.463.463.59%97,639
Sep 30, 20253.293.473.283.343.341.21%36,816
Sep 29, 20253.373.383.273.303.300.92%34,170
Sep 26, 20253.153.332.963.273.271.87%102,962
Sep 25, 20253.143.382.953.213.211.58%93,756
Sep 24, 20253.283.323.153.163.16-2.77%22,847
Sep 23, 20253.353.353.203.253.25-2.69%47,524
Sep 22, 20253.483.503.263.343.34-0.89%46,493
Sep 19, 20253.253.373.173.373.374.66%106,624
Sep 18, 20253.113.343.113.223.225.57%58,554
Sep 17, 20253.013.182.933.053.050.33%68,718
Sep 16, 20253.183.182.993.043.04-3.49%56,209
Sep 15, 20253.073.523.023.153.154.13%208,144
Sep 12, 20252.933.102.903.033.033.24%36,942
Sep 11, 20253.033.112.762.932.93-2.66%66,110
Sep 10, 20252.653.042.653.013.0112.95%91,974
Sep 9, 20252.782.782.632.672.67-2.02%26,682
Sep 8, 20252.792.892.672.722.72-45,212
Sep 5, 20252.412.742.412.722.7211.48%86,903
Sep 4, 20252.372.482.372.442.442.52%112,219
Sep 3, 20252.342.402.322.382.380.42%115,453
Sep 2, 20252.352.442.292.372.37-1.66%62,580
Aug 29, 20252.502.512.402.412.41-3.98%101,024
Aug 28, 20252.602.632.502.512.51-1.95%71,823
Aug 27, 20252.662.712.552.562.56-3.03%50,878
Aug 26, 20252.652.722.582.642.64-23,040
Aug 25, 20252.852.852.622.642.64-7.37%52,967
Aug 22, 20252.692.922.692.852.856.34%69,910
Aug 21, 20252.492.762.462.682.687.63%67,894
Aug 20, 20252.402.552.402.492.491.22%59,591
Aug 19, 20252.652.672.462.462.46-7.17%54,472
Aug 18, 20252.602.752.592.652.651.15%48,101
Aug 15, 20252.812.872.612.622.62-7.09%55,050
Aug 14, 20252.902.972.672.822.82-3.09%108,681
Aug 13, 20252.603.092.602.912.918.58%178,980
Aug 12, 20253.053.152.402.682.68-17.79%453,041
Aug 11, 20253.393.483.203.263.26-4.12%62,508
Aug 8, 20253.333.593.333.403.401.49%34,562
Aug 7, 20253.423.463.213.353.35-1.76%100,337
Aug 6, 20253.483.503.323.413.41-0.29%80,296
Aug 5, 20253.683.683.403.423.42-2.01%93,985
Aug 4, 20253.353.663.353.493.495.44%95,873
Aug 1, 20253.153.563.103.313.31-0.60%117,092
Jul 31, 20253.713.883.333.333.33-11.90%96,268
Jul 30, 20253.784.103.733.783.780.93%81,482