Skip to main content
IC
Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
2.920
-0.160 (-5.19%)
At close: May 12, 2025, 4:00 PM
2.850
-0.070 (-2.40%)
After-hours: May 12, 2025, 7:31 PM EDT

Rapid Micro Biosystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20253.003.172.802.922.92-5.19%366,186
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
May 6, 20252.252.332.202.292.29-0.43%49,730
May 5, 20252.432.432.252.302.30-2.54%59,900
May 2, 20252.262.452.262.362.364.89%123,188
May 1, 20252.292.322.202.252.25-3.02%76,720
Apr 30, 20252.362.382.232.322.32-1.28%40,424
Apr 29, 20252.342.362.282.352.350.43%32,426
Apr 28, 20252.232.352.192.342.344.00%44,982
Apr 25, 20252.282.322.132.252.25-3.02%204,645
Apr 24, 20252.352.392.302.322.320.43%104,032
Apr 23, 20252.442.452.252.312.310.43%97,550
Apr 22, 20252.332.422.202.302.301.32%170,385
Apr 21, 20252.352.492.242.272.27-5.42%172,184
Apr 17, 20252.282.452.222.402.405.26%54,008
Apr 16, 20252.272.322.192.282.28-70,879
Apr 15, 20252.222.302.152.282.282.70%43,832
Apr 14, 20252.062.242.002.222.229.90%75,696
Apr 11, 20252.092.131.912.022.02-3.81%148,342
Apr 10, 20252.092.152.002.102.10-3.23%100,686
Apr 9, 20251.942.291.862.172.179.60%204,107
Apr 8, 20252.102.211.931.981.98-3.41%189,907
Apr 7, 20252.042.211.902.052.05-6.39%274,896
Apr 4, 20252.402.512.102.192.19-14.12%290,204
Apr 3, 20252.662.672.432.552.55-7.94%146,643
Apr 2, 20252.562.772.512.772.776.13%174,277
Apr 1, 20252.612.722.512.612.61-1.14%227,489
Mar 31, 20252.622.692.512.642.64-1.49%111,966
Mar 28, 20252.702.742.502.682.68-0.37%239,552
Mar 27, 20252.542.702.402.692.695.08%196,442
Mar 26, 20252.672.722.472.562.56-5.19%160,161
Mar 25, 20252.672.802.592.702.702.27%158,153
Mar 24, 20252.662.712.552.642.641.93%180,447
Mar 21, 20252.432.692.292.592.595.71%277,678
Mar 20, 20252.252.482.252.452.456.52%168,884
Mar 19, 20252.192.342.152.302.304.55%174,704
Mar 18, 20252.312.312.152.202.20-5.17%212,372
Mar 17, 20252.442.522.312.322.32-5.69%231,296
Mar 14, 20252.272.542.212.462.467.89%206,677
Mar 13, 20252.372.372.102.282.28-4.60%415,319
Mar 12, 20252.272.422.122.392.396.22%354,145
Mar 11, 20252.242.342.082.252.25-0.88%444,050
Mar 10, 20252.272.402.182.272.27-5.02%659,358
Mar 7, 20252.582.622.242.392.39-8.78%517,397
Mar 6, 20252.642.812.552.622.62-3.68%586,668
Mar 5, 20252.542.722.482.722.7210.12%393,332
Mar 4, 20252.332.512.172.472.47-4.45%766,422
Mar 3, 20252.943.162.532.592.59-15.25%946,847