Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
2.110
+0.050 (2.43%)
At close: Aug 5, 2026, 4:00 PM EDT
2.040
-0.070 (-3.32%)
After-hours: Aug 5, 2026, 4:42 PM EDT
Rapid Micro Biosystems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2.09 | 2.11 | 2.09 | 2.10 | - | 1.94% | 20,916 |
| Aug 4, 2026 | 2.16 | 2.18 | 2.02 | 2.06 | 2.06 | -2.83% | 198,551 |
| Aug 3, 2026 | 2.16 | 2.20 | 2.04 | 2.12 | 2.12 | -0.47% | 119,040 |
| Jul 31, 2026 | 2.10 | 2.14 | 2.07 | 2.13 | 2.13 | 0.95% | 20,558 |
| Jul 30, 2026 | 2.06 | 2.15 | 2.05 | 2.11 | 2.11 | 2.93% | 127,603 |
| Jul 29, 2026 | 2.06 | 2.10 | 1.99 | 2.05 | 2.05 | -0.49% | 47,344 |
| Jul 28, 2026 | 2.02 | 2.09 | 1.95 | 2.06 | 2.06 | 2.49% | 98,705 |
| Jul 27, 2026 | 1.99 | 2.04 | 1.94 | 2.01 | 2.01 | 1.01% | 77,533 |
| Jul 24, 2026 | 2.00 | 2.02 | 1.95 | 1.99 | 1.99 | - | 193,818 |
| Jul 23, 2026 | 2.05 | 2.05 | 1.96 | 1.99 | 1.99 | -3.40% | 418,534 |
| Jul 22, 2026 | 2.08 | 2.15 | 2.03 | 2.06 | 2.06 | -1.90% | 115,860 |
| Jul 21, 2026 | 2.08 | 2.13 | 2.03 | 2.10 | 2.10 | 1.45% | 298,627 |
| Jul 20, 2026 | 2.08 | 2.24 | 2.04 | 2.07 | 2.07 | - | 237,980 |
| Jul 17, 2026 | 2.08 | 2.09 | 2.00 | 2.07 | 2.07 | -0.96% | 139,092 |
| Jul 16, 2026 | 2.26 | 2.26 | 2.04 | 2.09 | 2.09 | -5.43% | 206,343 |
| Jul 15, 2026 | 2.10 | 2.26 | 2.03 | 2.21 | 2.21 | 6.76% | 324,757 |
| Jul 14, 2026 | 2.01 | 2.15 | 1.96 | 2.07 | 2.07 | 2.99% | 293,134 |
| Jul 13, 2026 | 2.07 | 2.07 | 1.95 | 2.01 | 2.01 | -1.95% | 293,824 |
| Jul 10, 2026 | 1.73 | 2.14 | 1.72 | 2.05 | 2.05 | 17.82% | 773,537 |
| Jul 9, 2026 | 1.77 | 1.80 | 1.70 | 1.74 | 1.74 | 1.16% | 219,846 |
| Jul 8, 2026 | 1.73 | 1.77 | 1.70 | 1.72 | 1.72 | -1.15% | 175,518 |
| Jul 7, 2026 | 1.78 | 1.78 | 1.71 | 1.74 | 1.74 | -1.69% | 222,141 |
| 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% | 100,612 |
| 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% | 176,981 |
| Jun 26, 2026 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | - | 288,667 |
| Jun 25, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | 1.19% | 224,381 |
| Jun 24, 2026 | 1.71 | 1.74 | 1.67 | 1.68 | 1.68 | -0.59% | 167,925 |
| Jun 23, 2026 | 1.72 | 1.74 | 1.68 | 1.69 | 1.69 | -0.59% | 263,640 |
| 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% | 118,661 |
| 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 |