Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
3.410
-0.040 (-1.16%)
At close: Jul 18, 2025, 4:00 PM
3.410
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:00 PM EDT

Rapid Micro Biosystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20253.483.493.383.413.41-1.16%22,624
Jul 17, 20253.323.503.293.453.455.18%56,227
Jul 16, 20253.293.373.243.283.280.61%28,453
Jul 15, 20253.233.403.133.263.261.87%63,722
Jul 14, 20253.343.393.203.203.20-4.76%73,265
Jul 11, 20253.343.483.253.363.36-0.30%58,825
Jul 10, 20253.443.583.283.373.37-2.88%68,661
Jul 9, 20253.553.623.443.473.47-0.86%77,040
Jul 8, 20253.513.573.503.503.500.29%46,657
Jul 7, 20253.643.693.453.493.49-3.86%70,810
Jul 3, 20253.563.703.533.633.632.54%39,769
Jul 2, 20253.493.773.473.543.541.43%145,299
Jul 1, 20253.393.503.333.493.491.16%40,808
Jun 30, 20253.603.623.413.453.45-3.63%43,385
Jun 27, 20253.493.603.413.583.582.87%116,893
Jun 26, 20253.433.573.413.483.481.46%75,155
Jun 25, 20253.393.453.313.433.431.48%26,719
Jun 24, 20253.183.493.063.383.386.62%66,411
Jun 23, 20253.313.313.123.173.17-4.52%122,458
Jun 20, 20253.103.373.093.323.326.07%116,339
Jun 18, 20253.473.493.003.133.13-9.80%189,709
Jun 17, 20253.503.733.443.473.47-0.86%54,071
Jun 16, 20253.583.593.453.503.50-1.41%66,645
Jun 13, 20253.533.603.453.553.55-1.66%87,105
Jun 12, 20253.773.783.553.613.61-3.99%69,889
Jun 11, 20253.633.793.543.763.764.74%78,840
Jun 10, 20253.523.663.503.593.591.41%102,918
Jun 9, 20253.713.783.503.543.54-3.54%90,040
Jun 6, 20253.623.713.463.673.673.67%68,785
Jun 5, 20253.593.653.503.543.54-0.84%35,642
Jun 4, 20253.713.713.503.573.57-4.29%99,867
Jun 3, 20253.473.773.403.733.738.12%156,212
Jun 2, 20253.333.503.303.453.453.60%71,854
May 30, 20253.343.413.293.333.33-1.19%42,445
May 29, 20253.273.493.233.373.373.37%62,280
May 28, 20253.513.563.153.263.26-8.17%107,918
May 27, 20253.303.843.263.553.558.56%252,967
May 23, 20253.113.283.103.273.273.81%60,991
May 22, 20253.143.233.113.153.15-0.32%65,658
May 21, 20253.133.303.133.163.16-0.94%83,524
May 20, 20253.293.303.153.193.19-3.63%97,605
May 19, 20253.133.323.113.313.313.12%70,426
May 16, 20253.133.333.123.213.214.90%131,614
May 15, 20253.023.152.903.063.062.00%62,325
May 14, 20253.203.232.983.003.00-5.06%238,555
May 13, 20252.903.342.863.163.168.22%343,100
May 12, 20253.003.172.802.922.92-5.19%367,197
May 9, 20253.003.162.613.083.0825.71%722,893
May 8, 20252.332.632.302.452.455.60%222,852
May 7, 20252.342.442.322.322.321.31%109,772