Skip to main content
Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
3.210
-0.450 (-12.30%)
At close: Feb 21, 2025, 4:00 PM
3.120
-0.090 (-2.80%)
After-hours: Feb 21, 2025, 5:39 PM EST

Rapid Micro Biosystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20253.703.713.443.663.66-1.61%290,695
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
Jan 16, 20251.281.371.191.201.20-5.14%252,047
Jan 15, 20251.271.341.161.271.2716.06%901,128
Jan 14, 20251.131.451.081.091.09-0.91%282,595
Jan 13, 20251.071.151.021.101.106.80%110,043
Jan 10, 20251.011.061.001.031.03-0.96%22,773
Jan 8, 20251.071.071.011.041.04-26,352
Jan 7, 20251.061.060.981.041.040.97%23,724
Jan 6, 20251.041.071.021.031.03-120,332
Jan 3, 20250.961.070.961.031.034.77%58,976
Jan 2, 20250.910.990.910.980.989.23%21,557
Dec 31, 20240.900.960.870.900.90-222,924
Dec 30, 20241.021.020.890.900.90-6.05%93,093
Dec 27, 20240.930.980.890.960.965.16%89,392
Dec 26, 20240.950.980.900.910.91-2.67%46,176
Dec 24, 20240.911.050.910.940.942.64%9,687
Dec 23, 20241.041.040.900.910.911.32%131,279
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, 20240.991.030.981.001.00-20,690
Dec 13, 20241.021.020.971.001.00-1.96%20,566
Dec 12, 20241.011.051.011.021.020.99%6,445
Dec 11, 20241.051.050.991.011.01-2.88%32,970
Dec 10, 20241.071.071.031.041.04-0.95%22,133
Dec 9, 20241.061.091.041.051.05-41,480
Dec 6, 20241.061.101.041.051.051.94%42,770
Dec 5, 20241.071.101.021.031.03-3.74%63,581
Dec 4, 20241.051.101.041.071.072.88%52,123
Dec 3, 20241.011.051.001.041.044.00%38,424
Dec 2, 20241.051.121.001.001.00-4.31%61,492
Nov 29, 20240.951.130.941.051.055.54%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%25,490
Nov 20, 20241.121.151.071.081.08-1.82%9,203
Nov 19, 20241.091.191.041.101.103.77%16,951
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%31,759
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%30,586
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%73,898
Nov 1, 20241.091.191.061.101.101.85%151,290
Oct 31, 20241.111.131.061.081.08-2.70%97,199
Oct 30, 20241.091.171.051.111.112.78%133,846
Oct 29, 20241.071.141.031.081.080.93%105,678
Oct 28, 20240.921.120.911.071.0716.30%488,427
Oct 25, 20240.900.920.900.920.921.11%177,915
Oct 24, 20240.900.910.870.910.91-1.10%219,212
Oct 23, 20240.900.920.880.920.923.37%148,996
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%20,172
Oct 17, 20240.870.870.870.870.87-4,963
Oct 16, 20240.890.910.860.870.87-1.13%78,574
Oct 15, 20240.900.900.880.880.88-0.69%20,158
Oct 14, 20240.890.900.890.890.89-0.46%30,542
Oct 11, 20240.890.920.890.890.891.03%33,764
Oct 10, 20240.890.900.880.880.88-1.01%16,076
Oct 9, 20240.920.920.890.890.89-1.10%24,556
Oct 8, 20240.900.900.900.900.90-0.01%6,842
Oct 7, 20240.920.920.890.900.90-18,495
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%6,357
Oct 1, 20240.860.900.860.870.87-2.24%2,684
Sep 30, 20240.910.920.850.890.89-1.11%24,054
Sep 27, 20240.900.920.890.900.900.22%27,538
Sep 26, 20240.900.920.850.900.905.96%53,170