Skip to main content
logo
Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
1.685
-0.005 (-0.30%)
At close: Jun 24, 2026, 4:00 PM EDT
1.700
+0.015 (0.89%)
After-hours: Jun 24, 2026, 7:34 PM EDT

Rapid Micro Biosystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20261.711.741.671.681.68-0.59%167,921
Jun 23, 20261.721.741.681.691.69-0.59%263,638
Jun 22, 20261.731.751.681.701.70-0.58%163,420
Jun 18, 20261.711.731.671.711.711.79%118,656
Jun 17, 20261.671.781.671.681.681.20%276,686
Jun 16, 20261.741.741.661.661.66-3.49%120,014
Jun 15, 20261.801.841.701.721.72-2.27%252,312
Jun 12, 20261.901.981.761.761.76-6.38%144,717
Jun 11, 20261.861.971.811.881.882.73%46,130
Jun 10, 20261.871.971.811.831.83-2.66%132,849
Jun 9, 20261.991.991.831.881.88-5.53%144,213
Jun 8, 20262.042.041.961.991.99-91,945
Jun 5, 20261.982.171.971.991.99-177,228
Jun 4, 20261.962.051.951.991.991.53%165,151
Jun 3, 20261.961.981.951.961.96-60,675
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%81,520
May 28, 20261.962.041.912.022.023.06%175,265
May 27, 20261.961.961.861.961.96-2.49%202,397
May 26, 20262.082.131.952.012.01-1.95%125,156
May 22, 20262.102.172.042.052.05-0.97%65,947
May 21, 20262.032.151.952.072.072.99%171,016
May 20, 20262.002.121.912.012.011.52%462,432
May 19, 20261.992.001.901.981.981.28%234,398
May 18, 20262.072.081.911.961.96-5.56%226,133
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