Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
2.380
+0.010 (0.42%)
Sep 3, 2025, 4:00 PM - Market closed
Rapid Micro Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 3.42 | 3.46 | 3.21 | 3.35 | 3.35 | -1.76% | 100,337 |
| Aug 6, 2025 | 3.48 | 3.50 | 3.32 | 3.41 | 3.41 | -0.29% | 80,296 |
| Aug 5, 2025 | 3.68 | 3.68 | 3.40 | 3.42 | 3.42 | -2.01% | 93,985 |
| Aug 4, 2025 | 3.35 | 3.66 | 3.35 | 3.49 | 3.49 | 5.44% | 95,873 |
| Aug 1, 2025 | 3.15 | 3.56 | 3.10 | 3.31 | 3.31 | -0.60% | 117,092 |
| Jul 31, 2025 | 3.71 | 3.88 | 3.33 | 3.33 | 3.33 | -11.90% | 96,268 |
| Jul 30, 2025 | 3.78 | 4.10 | 3.73 | 3.78 | 3.78 | 0.93% | 81,482 |
| Jul 29, 2025 | 4.22 | 4.27 | 3.65 | 3.75 | 3.75 | -9.76% | 153,711 |
| Jul 28, 2025 | 4.42 | 4.42 | 4.14 | 4.15 | 4.15 | 1.72% | 98,727 |
| Jul 25, 2025 | 4.42 | 4.49 | 4.05 | 4.08 | 4.08 | -5.99% | 185,159 |
| Jul 24, 2025 | 4.05 | 4.50 | 4.05 | 4.34 | 4.34 | 7.69% | 269,776 |
| Jul 23, 2025 | 3.74 | 4.08 | 3.72 | 4.03 | 4.03 | 9.51% | 233,495 |
| Jul 22, 2025 | 3.44 | 3.70 | 3.40 | 3.68 | 3.68 | 8.24% | 74,922 |
| Jul 21, 2025 | 3.46 | 3.60 | 3.38 | 3.40 | 3.40 | -0.29% | 45,081 |
| Jul 18, 2025 | 3.48 | 3.49 | 3.38 | 3.41 | 3.41 | -1.16% | 22,624 |
| Jul 17, 2025 | 3.32 | 3.50 | 3.29 | 3.45 | 3.45 | 5.18% | 56,227 |
| Jul 16, 2025 | 3.29 | 3.37 | 3.24 | 3.28 | 3.28 | 0.61% | 28,453 |
| Jul 15, 2025 | 3.23 | 3.40 | 3.13 | 3.26 | 3.26 | 1.87% | 63,722 |
| Jul 14, 2025 | 3.34 | 3.39 | 3.20 | 3.20 | 3.20 | -4.76% | 73,265 |
| Jul 11, 2025 | 3.34 | 3.48 | 3.25 | 3.36 | 3.36 | -0.30% | 58,825 |
| Jul 10, 2025 | 3.44 | 3.58 | 3.28 | 3.37 | 3.37 | -2.88% | 68,661 |
| Jul 9, 2025 | 3.55 | 3.62 | 3.44 | 3.47 | 3.47 | -0.86% | 77,040 |
| Jul 8, 2025 | 3.51 | 3.57 | 3.50 | 3.50 | 3.50 | 0.29% | 46,657 |
| Jul 7, 2025 | 3.64 | 3.69 | 3.45 | 3.49 | 3.49 | -3.86% | 70,810 |
| Jul 3, 2025 | 3.56 | 3.70 | 3.53 | 3.63 | 3.63 | 2.54% | 39,769 |
| Jul 2, 2025 | 3.49 | 3.77 | 3.47 | 3.54 | 3.54 | 1.43% | 145,299 |
| Jul 1, 2025 | 3.39 | 3.50 | 3.33 | 3.49 | 3.49 | 1.16% | 40,808 |
| Jun 30, 2025 | 3.60 | 3.62 | 3.41 | 3.45 | 3.45 | -3.63% | 43,385 |
| Jun 27, 2025 | 3.49 | 3.60 | 3.41 | 3.58 | 3.58 | 2.87% | 116,893 |
| Jun 26, 2025 | 3.43 | 3.57 | 3.41 | 3.48 | 3.48 | 1.46% | 75,155 |
| Jun 25, 2025 | 3.39 | 3.45 | 3.31 | 3.43 | 3.43 | 1.48% | 26,719 |
| Jun 24, 2025 | 3.18 | 3.49 | 3.06 | 3.38 | 3.38 | 6.62% | 66,411 |