Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
1.770
+0.050 (2.91%)
Jul 6, 2026, 4:00 PM EDT - Market closed
Rapid Micro Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1.72 | 1.79 | 1.71 | 1.77 | 1.77 | 2.91% | 161,826 |
| Jul 2, 2026 | 1.73 | 1.75 | 1.68 | 1.72 | 1.72 | 0.58% | 112,355 |
| Jul 1, 2026 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -1.16% | 99,577 |
| Jun 30, 2026 | 1.74 | 1.75 | 1.68 | 1.73 | 1.73 | - | 250,863 |
| Jun 29, 2026 | 1.73 | 1.74 | 1.68 | 1.73 | 1.73 | 1.76% | 176,961 |
| Jun 26, 2026 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | - | 288,317 |
| Jun 25, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | 1.19% | 205,295 |
| Jun 24, 2026 | 1.71 | 1.74 | 1.67 | 1.68 | 1.68 | -0.59% | 167,921 |
| Jun 23, 2026 | 1.72 | 1.74 | 1.68 | 1.69 | 1.69 | -0.59% | 263,638 |
| Jun 22, 2026 | 1.73 | 1.75 | 1.68 | 1.70 | 1.70 | -0.58% | 163,420 |
| Jun 18, 2026 | 1.71 | 1.73 | 1.67 | 1.71 | 1.71 | 1.79% | 118,656 |
| Jun 17, 2026 | 1.67 | 1.78 | 1.67 | 1.68 | 1.68 | 1.20% | 276,686 |
| Jun 16, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -3.49% | 120,014 |
| Jun 15, 2026 | 1.80 | 1.84 | 1.70 | 1.72 | 1.72 | -2.27% | 252,312 |
| Jun 12, 2026 | 1.90 | 1.98 | 1.76 | 1.76 | 1.76 | -6.38% | 144,717 |
| Jun 11, 2026 | 1.86 | 1.97 | 1.81 | 1.88 | 1.88 | 2.73% | 46,130 |
| Jun 10, 2026 | 1.87 | 1.97 | 1.81 | 1.83 | 1.83 | -2.66% | 132,849 |
| Jun 9, 2026 | 1.99 | 1.99 | 1.83 | 1.88 | 1.88 | -5.53% | 144,213 |
| Jun 8, 2026 | 2.04 | 2.04 | 1.96 | 1.99 | 1.99 | - | 91,945 |
| Jun 5, 2026 | 1.98 | 2.17 | 1.97 | 1.99 | 1.99 | - | 177,228 |
| Jun 4, 2026 | 1.96 | 2.05 | 1.95 | 1.99 | 1.99 | 1.53% | 165,151 |
| Jun 3, 2026 | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | - | 60,675 |
| Jun 2, 2026 | 1.97 | 2.02 | 1.95 | 1.96 | 1.96 | -0.51% | 117,833 |
| Jun 1, 2026 | 2.01 | 2.02 | 1.95 | 1.97 | 1.97 | -1.99% | 80,165 |
| May 29, 2026 | 2.04 | 2.09 | 1.96 | 2.01 | 2.01 | -0.50% | 81,520 |
| May 28, 2026 | 1.96 | 2.04 | 1.91 | 2.02 | 2.02 | 3.06% | 175,265 |
| May 27, 2026 | 1.96 | 1.96 | 1.86 | 1.96 | 1.96 | -2.49% | 202,397 |
| May 26, 2026 | 2.08 | 2.13 | 1.95 | 2.01 | 2.01 | -1.95% | 125,156 |
| May 22, 2026 | 2.10 | 2.17 | 2.04 | 2.05 | 2.05 | -0.97% | 65,947 |
| May 21, 2026 | 2.03 | 2.15 | 1.95 | 2.07 | 2.07 | 2.99% | 171,016 |
| May 20, 2026 | 2.00 | 2.12 | 1.91 | 2.01 | 2.01 | 1.52% | 462,432 |
| May 19, 2026 | 1.99 | 2.00 | 1.90 | 1.98 | 1.98 | 1.28% | 234,398 |
| May 18, 2026 | 2.07 | 2.08 | 1.91 | 1.96 | 1.96 | -5.56% | 226,133 |
| May 15, 2026 | 2.29 | 2.39 | 2.05 | 2.07 | 2.07 | -10.78% | 232,990 |
| May 14, 2026 | 2.44 | 2.44 | 2.25 | 2.32 | 2.32 | -6.45% | 387,163 |
| May 13, 2026 | 2.59 | 2.63 | 2.47 | 2.48 | 2.48 | -3.88% | 135,339 |
| May 12, 2026 | 2.58 | 2.67 | 2.53 | 2.58 | 2.58 | - | 80,525 |
| May 11, 2026 | 2.65 | 2.66 | 2.53 | 2.58 | 2.58 | -1.90% | 79,353 |
| May 8, 2026 | 2.57 | 2.70 | 2.53 | 2.63 | 2.63 | 2.73% | 74,499 |
| May 7, 2026 | 2.51 | 2.57 | 2.47 | 2.56 | 2.56 | 1.19% | 87,611 |
| May 6, 2026 | 2.47 | 2.57 | 2.47 | 2.53 | 2.53 | 2.02% | 109,474 |
| May 5, 2026 | 2.50 | 2.60 | 2.47 | 2.48 | 2.48 | -0.40% | 97,458 |
| May 4, 2026 | 2.53 | 2.63 | 2.47 | 2.49 | 2.49 | -1.58% | 67,941 |
| May 1, 2026 | 2.40 | 2.55 | 2.40 | 2.53 | 2.53 | 5.42% | 64,786 |
| Apr 30, 2026 | 2.31 | 2.42 | 2.30 | 2.40 | 2.40 | 4.35% | 83,936 |
| Apr 29, 2026 | 2.45 | 2.45 | 2.29 | 2.30 | 2.30 | -6.50% | 168,185 |
| Apr 28, 2026 | 2.41 | 2.49 | 2.41 | 2.46 | 2.46 | 4.24% | 145,592 |
| Apr 27, 2026 | 2.29 | 2.45 | 2.28 | 2.36 | 2.36 | 3.51% | 94,425 |
| Apr 24, 2026 | 2.26 | 2.31 | 2.21 | 2.28 | 2.28 | 1.33% | 53,385 |
| Apr 23, 2026 | 2.36 | 2.36 | 2.21 | 2.25 | 2.25 | -5.46% | 250,732 |