Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
3.490
-0.140 (-3.86%)
Jul 7, 2025, 4:00 PM - Market closed
Rapid Micro Biosystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2025 | 3.64 | 3.69 | 3.45 | 3.49 | 3.49 | -3.86% | 70,810 |
| Jul 3, 2025 | 3.56 | 3.70 | 3.53 | 3.63 | 3.63 | 2.54% | 39,769 |
| Jul 2, 2025 | 3.49 | 3.77 | 3.47 | 3.54 | 3.54 | 1.43% | 145,299 |
| Jul 1, 2025 | 3.39 | 3.50 | 3.33 | 3.49 | 3.49 | 1.16% | 40,808 |
| Jun 30, 2025 | 3.60 | 3.62 | 3.41 | 3.45 | 3.45 | -3.63% | 43,385 |
| Jun 27, 2025 | 3.49 | 3.60 | 3.41 | 3.58 | 3.58 | 2.87% | 116,893 |
| Jun 26, 2025 | 3.43 | 3.57 | 3.41 | 3.48 | 3.48 | 1.46% | 75,155 |
| Jun 25, 2025 | 3.39 | 3.45 | 3.31 | 3.43 | 3.43 | 1.48% | 26,719 |
| Jun 24, 2025 | 3.18 | 3.49 | 3.06 | 3.38 | 3.38 | 6.62% | 66,411 |
| Jun 23, 2025 | 3.31 | 3.31 | 3.12 | 3.17 | 3.17 | -4.52% | 122,458 |
| Jun 20, 2025 | 3.10 | 3.37 | 3.09 | 3.32 | 3.32 | 6.07% | 116,339 |
| Jun 18, 2025 | 3.47 | 3.49 | 3.00 | 3.13 | 3.13 | -9.80% | 189,709 |
| Jun 17, 2025 | 3.50 | 3.73 | 3.44 | 3.47 | 3.47 | -0.86% | 54,071 |
| Jun 16, 2025 | 3.58 | 3.59 | 3.45 | 3.50 | 3.50 | -1.41% | 66,645 |
| Jun 13, 2025 | 3.53 | 3.60 | 3.45 | 3.55 | 3.55 | -1.66% | 87,105 |
| Jun 12, 2025 | 3.77 | 3.78 | 3.55 | 3.61 | 3.61 | -3.99% | 69,889 |
| Jun 11, 2025 | 3.63 | 3.79 | 3.54 | 3.76 | 3.76 | 4.74% | 78,840 |
| Jun 10, 2025 | 3.52 | 3.66 | 3.50 | 3.59 | 3.59 | 1.41% | 102,918 |
| Jun 9, 2025 | 3.71 | 3.78 | 3.50 | 3.54 | 3.54 | -3.54% | 90,040 |
| Jun 6, 2025 | 3.62 | 3.71 | 3.46 | 3.67 | 3.67 | 3.67% | 68,785 |
| Jun 5, 2025 | 3.59 | 3.65 | 3.50 | 3.54 | 3.54 | -0.84% | 35,642 |
| Jun 4, 2025 | 3.71 | 3.71 | 3.50 | 3.57 | 3.57 | -4.29% | 99,867 |
| Jun 3, 2025 | 3.47 | 3.77 | 3.40 | 3.73 | 3.73 | 8.12% | 156,212 |
| Jun 2, 2025 | 3.33 | 3.50 | 3.30 | 3.45 | 3.45 | 3.60% | 71,854 |
| May 30, 2025 | 3.34 | 3.41 | 3.29 | 3.33 | 3.33 | -1.19% | 42,445 |
| May 29, 2025 | 3.27 | 3.49 | 3.23 | 3.37 | 3.37 | 3.37% | 62,280 |
| May 28, 2025 | 3.51 | 3.56 | 3.15 | 3.26 | 3.26 | -8.17% | 107,918 |
| May 27, 2025 | 3.30 | 3.84 | 3.26 | 3.55 | 3.55 | 8.56% | 252,967 |
| May 23, 2025 | 3.11 | 3.28 | 3.10 | 3.27 | 3.27 | 3.81% | 60,991 |
| May 22, 2025 | 3.14 | 3.23 | 3.11 | 3.15 | 3.15 | -0.32% | 65,658 |
| May 21, 2025 | 3.13 | 3.30 | 3.13 | 3.16 | 3.16 | -0.94% | 83,524 |
| May 20, 2025 | 3.29 | 3.30 | 3.15 | 3.19 | 3.19 | -3.63% | 97,605 |
| May 19, 2025 | 3.13 | 3.32 | 3.11 | 3.31 | 3.31 | 3.12% | 70,426 |
| May 16, 2025 | 3.13 | 3.33 | 3.12 | 3.21 | 3.21 | 4.90% | 131,614 |
| May 15, 2025 | 3.02 | 3.15 | 2.90 | 3.06 | 3.06 | 2.00% | 62,325 |
| May 14, 2025 | 3.20 | 3.23 | 2.98 | 3.00 | 3.00 | -5.06% | 238,555 |
| May 13, 2025 | 2.90 | 3.34 | 2.86 | 3.16 | 3.16 | 8.22% | 343,100 |
| May 12, 2025 | 3.00 | 3.17 | 2.80 | 2.92 | 2.92 | -5.19% | 367,197 |
| May 9, 2025 | 3.00 | 3.16 | 2.61 | 3.08 | 3.08 | 25.71% | 722,893 |
| May 8, 2025 | 2.33 | 2.63 | 2.30 | 2.45 | 2.45 | 5.60% | 222,852 |
| May 7, 2025 | 2.34 | 2.44 | 2.32 | 2.32 | 2.32 | 1.31% | 109,772 |
| May 6, 2025 | 2.25 | 2.33 | 2.20 | 2.29 | 2.29 | -0.43% | 49,730 |
| May 5, 2025 | 2.43 | 2.43 | 2.25 | 2.30 | 2.30 | -2.54% | 59,900 |
| May 2, 2025 | 2.26 | 2.45 | 2.26 | 2.36 | 2.36 | 4.89% | 123,188 |
| May 1, 2025 | 2.29 | 2.32 | 2.20 | 2.25 | 2.25 | -3.02% | 76,720 |
| Apr 30, 2025 | 2.36 | 2.38 | 2.23 | 2.32 | 2.32 | -1.28% | 40,424 |
| Apr 29, 2025 | 2.34 | 2.36 | 2.28 | 2.35 | 2.35 | 0.43% | 32,426 |
| Apr 28, 2025 | 2.23 | 2.35 | 2.19 | 2.34 | 2.34 | 4.00% | 44,982 |
| Apr 25, 2025 | 2.28 | 2.32 | 2.13 | 2.25 | 2.25 | -3.02% | 204,645 |
| Apr 24, 2025 | 2.35 | 2.39 | 2.30 | 2.32 | 2.32 | 0.43% | 104,032 |