Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
2.215
-0.105 (-4.53%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Rapid Micro Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.28 | 2.32 | 2.13 | 2.25 | 2.25 | -3.02% | 204,608 |
| Apr 24, 2025 | 2.35 | 2.39 | 2.30 | 2.32 | 2.32 | 0.43% | 104,032 |
| Apr 23, 2025 | 2.44 | 2.45 | 2.25 | 2.31 | 2.31 | 0.43% | 97,550 |
| Apr 22, 2025 | 2.33 | 2.42 | 2.20 | 2.30 | 2.30 | 1.32% | 170,385 |
| Apr 21, 2025 | 2.35 | 2.49 | 2.24 | 2.27 | 2.27 | -5.42% | 172,184 |
| Apr 17, 2025 | 2.28 | 2.45 | 2.22 | 2.40 | 2.40 | 5.26% | 54,008 |
| Apr 16, 2025 | 2.27 | 2.32 | 2.19 | 2.28 | 2.28 | - | 70,879 |
| Apr 15, 2025 | 2.22 | 2.30 | 2.15 | 2.28 | 2.28 | 2.70% | 43,832 |
| Apr 14, 2025 | 2.06 | 2.24 | 2.00 | 2.22 | 2.22 | 9.90% | 75,696 |
| Apr 11, 2025 | 2.09 | 2.13 | 1.91 | 2.02 | 2.02 | -3.81% | 148,342 |
| Apr 10, 2025 | 2.09 | 2.15 | 2.00 | 2.10 | 2.10 | -3.23% | 100,686 |
| Apr 9, 2025 | 1.94 | 2.29 | 1.86 | 2.17 | 2.17 | 9.60% | 204,107 |
| Apr 8, 2025 | 2.10 | 2.21 | 1.93 | 1.98 | 1.98 | -3.41% | 189,907 |
| Apr 7, 2025 | 2.04 | 2.21 | 1.90 | 2.05 | 2.05 | -6.39% | 274,896 |
| Apr 4, 2025 | 2.40 | 2.51 | 2.10 | 2.19 | 2.19 | -14.12% | 290,204 |
| Apr 3, 2025 | 2.66 | 2.67 | 2.43 | 2.55 | 2.55 | -7.94% | 146,643 |
| Apr 2, 2025 | 2.56 | 2.77 | 2.51 | 2.77 | 2.77 | 6.13% | 174,277 |
| Apr 1, 2025 | 2.61 | 2.72 | 2.51 | 2.61 | 2.61 | -1.14% | 227,489 |
| Mar 31, 2025 | 2.62 | 2.69 | 2.51 | 2.64 | 2.64 | -1.49% | 111,966 |
| Mar 28, 2025 | 2.70 | 2.74 | 2.50 | 2.68 | 2.68 | -0.37% | 239,552 |
| Mar 27, 2025 | 2.54 | 2.70 | 2.40 | 2.69 | 2.69 | 5.08% | 196,442 |
| Mar 26, 2025 | 2.67 | 2.72 | 2.47 | 2.56 | 2.56 | -5.19% | 160,161 |
| Mar 25, 2025 | 2.67 | 2.80 | 2.59 | 2.70 | 2.70 | 2.27% | 158,153 |
| Mar 24, 2025 | 2.66 | 2.71 | 2.55 | 2.64 | 2.64 | 1.93% | 180,447 |
| Mar 21, 2025 | 2.43 | 2.69 | 2.29 | 2.59 | 2.59 | 5.71% | 277,678 |
| Mar 20, 2025 | 2.25 | 2.48 | 2.25 | 2.45 | 2.45 | 6.52% | 168,884 |
| Mar 19, 2025 | 2.19 | 2.34 | 2.15 | 2.30 | 2.30 | 4.55% | 174,704 |
| Mar 18, 2025 | 2.31 | 2.31 | 2.15 | 2.20 | 2.20 | -5.17% | 212,372 |
| Mar 17, 2025 | 2.44 | 2.52 | 2.31 | 2.32 | 2.32 | -5.69% | 231,296 |
| Mar 14, 2025 | 2.27 | 2.54 | 2.21 | 2.46 | 2.46 | 7.89% | 206,677 |
| Mar 13, 2025 | 2.37 | 2.37 | 2.10 | 2.28 | 2.28 | -4.60% | 415,319 |
| Mar 12, 2025 | 2.27 | 2.42 | 2.12 | 2.39 | 2.39 | 6.22% | 354,145 |
| Mar 11, 2025 | 2.24 | 2.34 | 2.08 | 2.25 | 2.25 | -0.88% | 444,050 |
| Mar 10, 2025 | 2.27 | 2.40 | 2.18 | 2.27 | 2.27 | -5.02% | 659,358 |
| Mar 7, 2025 | 2.58 | 2.62 | 2.24 | 2.39 | 2.39 | -8.78% | 517,397 |
| Mar 6, 2025 | 2.64 | 2.81 | 2.55 | 2.62 | 2.62 | -3.68% | 586,668 |
| Mar 5, 2025 | 2.54 | 2.72 | 2.48 | 2.72 | 2.72 | 10.12% | 393,332 |
| Mar 4, 2025 | 2.33 | 2.51 | 2.17 | 2.47 | 2.47 | -4.45% | 766,422 |
| Mar 3, 2025 | 2.94 | 3.16 | 2.53 | 2.59 | 2.59 | -15.25% | 946,847 |
| Feb 28, 2025 | 2.79 | 3.05 | 2.29 | 3.05 | 3.05 | -7.85% | 8,718,484 |
| Feb 27, 2025 | 2.89 | 3.35 | 2.56 | 3.31 | 3.31 | 22.14% | 741,138 |
| Feb 26, 2025 | 2.97 | 2.97 | 2.39 | 2.71 | 2.71 | -3.90% | 388,876 |
| Feb 25, 2025 | 2.79 | 2.95 | 2.31 | 2.82 | 2.82 | 0.71% | 366,991 |
| Feb 24, 2025 | 3.19 | 3.22 | 2.67 | 2.80 | 2.80 | -12.77% | 603,250 |
| Feb 21, 2025 | 3.71 | 3.74 | 3.01 | 3.21 | 3.21 | -12.30% | 503,443 |
| Feb 20, 2025 | 3.70 | 3.71 | 3.44 | 3.66 | 3.66 | -1.61% | 291,957 |
| Feb 19, 2025 | 4.00 | 4.04 | 3.38 | 3.72 | 3.72 | -4.62% | 745,029 |
| Feb 18, 2025 | 3.80 | 4.00 | 3.65 | 3.90 | 3.90 | 12.07% | 921,274 |
| Feb 14, 2025 | 3.56 | 3.75 | 3.18 | 3.48 | 3.48 | -2.52% | 551,972 |
| Feb 13, 2025 | 3.32 | 3.75 | 3.30 | 3.57 | 3.57 | 9.51% | 1,050,310 |