Skip to main content
logo
Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
1.960
0.00 (0.00%)
At close: Jun 3, 2026, 4:00 PM EDT
1.970
+0.010 (0.51%)
After-hours: Jun 3, 2026, 6:22 PM EDT

Rapid Micro Biosystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20261.961.981.951.961.96-59,675
Jun 2, 20261.972.021.951.961.96-0.51%117,833
Jun 1, 20262.012.021.951.971.97-1.99%80,165
May 29, 20262.042.091.962.012.01-0.50%81,208
May 28, 20261.962.041.912.022.023.06%163,607
May 27, 20261.961.961.861.961.96-2.49%202,347
May 26, 20262.082.131.952.012.01-1.95%114,988
May 22, 20262.102.172.042.052.05-0.97%65,947
May 21, 20262.032.151.952.072.072.99%170,896
May 20, 20262.002.121.912.012.011.52%462,432
May 19, 20261.992.001.901.981.981.28%226,271
May 18, 20262.072.081.911.961.96-5.56%224,133
May 15, 20262.292.392.052.072.07-10.78%232,990
May 14, 20262.442.442.252.322.32-6.45%387,163
May 13, 20262.592.632.472.482.48-3.88%135,339
May 12, 20262.582.672.532.582.58-80,525
May 11, 20262.652.662.532.582.58-1.90%79,353
May 8, 20262.572.702.532.632.632.73%74,499
May 7, 20262.512.572.472.562.561.19%87,611
May 6, 20262.472.572.472.532.532.02%109,474
May 5, 20262.502.602.472.482.48-0.40%97,458
May 4, 20262.532.632.472.492.49-1.58%67,941
May 1, 20262.402.552.402.532.535.42%64,786
Apr 30, 20262.312.422.302.402.404.35%83,936
Apr 29, 20262.452.452.292.302.30-6.50%168,185
Apr 28, 20262.412.492.412.462.464.24%145,592
Apr 27, 20262.292.452.282.362.363.51%94,425
Apr 24, 20262.262.312.212.282.281.33%53,385
Apr 23, 20262.362.362.212.252.25-5.46%250,732
Apr 22, 20262.402.452.322.382.388.68%543,358
Apr 21, 20262.262.262.182.192.19-2.67%172,235
Apr 20, 20262.232.302.182.252.25-1.32%167,917
Apr 17, 20262.262.362.242.282.280.88%199,425
Apr 16, 20262.412.492.182.262.26-3.83%270,173
Apr 15, 20262.212.362.212.352.357.31%250,285
Apr 14, 20262.162.212.122.192.192.82%225,210
Apr 13, 20262.122.152.072.132.130.47%108,166
Apr 10, 20262.132.202.082.122.12-153,867
Apr 9, 20262.262.342.122.122.12-7.42%348,842
Apr 8, 20262.272.432.262.292.295.53%116,682
Apr 7, 20262.192.402.082.172.17-1.81%115,890
Apr 6, 20262.272.412.182.212.21-2.64%162,364
Apr 2, 20262.132.282.132.272.275.09%176,122
Apr 1, 20262.312.362.152.162.16-4.85%220,485
Mar 31, 20262.172.352.172.272.272.25%96,256
Mar 30, 20262.212.222.012.222.220.91%343,347
Mar 27, 20262.352.352.162.202.20-3.51%226,900
Mar 26, 20262.392.462.242.282.28-6.17%219,539
Mar 25, 20262.422.582.362.432.431.25%196,802
Mar 24, 20262.282.422.232.402.404.35%306,200