Rapid Micro Biosystems, Inc. Class A RPID
NASDAQ · United States · Producer Manufacturing
$0.9900-0.04 (-3.88%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.99 | -3.91% | $1.06 | $1.06 | $0.97 | 142.15K |
| 2026-09-30 | $1.03 | -4.63% | $1.10 | $1.10 | $1.03 | 179.90K |
| 2026-09-29 | $1.08 | -1.37% | $1.18 | $1.18 | $1.07 | 332.70K |
| 2026-09-28 | $1.10 | -1.35% | $1.13 | $1.18 | $1.08 | 268.30K |
| 2026-09-25 | $1.11 | 0.00% | $1.13 | $1.14 | $1.11 | 171.60K |
| 2026-09-24 | $1.11 | 0.00% | $1.10 | $1.12 | $1.10 | 504.40K |
| 2026-09-23 | $1.11 | -2.63% | $1.18 | $1.19 | $1.10 | 173.20K |
| 2026-09-22 | $1.14 | +0.88% | $1.14 | $1.19 | $1.13 | 639.40K |
| 2026-09-21 | $1.13 | +0.89% | $1.15 | $1.15 | $1.13 | 260.10K |
| 2026-09-18 | $1.12 | +2.75% | $1.11 | $1.20 | $1.09 | 721.10K |
| 2026-09-17 | $1.09 | -1.80% | $1.13 | $1.15 | $1.09 | 690.40K |
| 2026-09-16 | $1.11 | -3.48% | $1.16 | $1.18 | $1.11 | 265.00K |
| 2026-09-15 | $1.15 | -1.71% | $1.19 | $1.19 | $1.13 | 213.10K |
| 2026-09-14 | $1.17 | -4.88% | $1.23 | $1.23 | $1.15 | 172.40K |
| 2026-09-11 | $1.23 | +2.50% | $1.22 | $1.26 | $1.20 | 205.70K |
| 2026-09-10 | $1.20 | -0.83% | $1.20 | $1.24 | $1.16 | 385.20K |
| 2026-09-09 | $1.21 | -0.82% | $1.24 | $1.25 | $1.18 | 409.30K |
| 2026-09-08 | $1.22 | -6.87% | $1.33 | $1.38 | $1.22 | 312.40K |
| 2026-09-04 | $1.31 | -5.07% | $1.37 | $1.49 | $1.29 | 378.80K |
| 2026-09-03 | $1.38 | -0.72% | $1.41 | $1.43 | $1.34 | 107.30K |
| 2026-09-02 | $1.39 | -7.33% | $1.49 | $1.53 | $1.38 | 204.30K |
| 2026-09-01 | $1.50 | -1.32% | $1.53 | $1.53 | $1.47 | 167.50K |
| 2026-08-31 | $1.52 | -3.18% | $1.60 | $1.61 | $1.48 | 198.80K |
| 2026-08-28 | $1.57 | -2.48% | $1.62 | $1.63 | $1.55 | 70.00K |
| 2026-08-27 | $1.61 | -3.59% | $1.67 | $1.68 | $1.61 | 134.50K |
| 2026-08-26 | $1.67 | +0.60% | $1.67 | $1.72 | $1.60 | 91.10K |
| 2026-08-25 | $1.66 | 0.00% | $1.67 | $1.69 | $1.60 | 186.60K |
| 2026-08-24 | $1.66 | -1.19% | $1.68 | $1.71 | $1.62 | 200.50K |
| 2026-08-21 | $1.68 | +0.60% | $1.69 | $1.71 | $1.63 | 122.70K |
| 2026-08-20 | $1.67 | -1.76% | $1.70 | $1.74 | $1.64 | 323.20K |
| 2026-08-19 | $1.70 | +8.97% | $1.60 | $1.74 | $1.57 | 297.20K |
| 2026-08-18 | $1.56 | +0.65% | $1.57 | $1.64 | $1.52 | 94.90K |
| 2026-08-17 | $1.55 | -7.74% | $1.69 | $1.73 | $1.54 | 454.30K |
| 2026-08-14 | $1.68 | -1.18% | $1.72 | $1.77 | $1.66 | 287.00K |
| 2026-08-13 | $1.70 | +0.59% | $1.70 | $1.74 | $1.66 | 89.00K |
| 2026-08-12 | $1.69 | 0.00% | $1.71 | $1.73 | $1.64 | 105.80K |
| 2026-08-11 | $1.69 | -1.17% | $1.72 | $1.79 | $1.64 | 234.80K |
| 2026-08-10 | $1.71 | -1.16% | $1.76 | $1.77 | $1.58 | 316.40K |
| 2026-08-07 | $1.73 | -16.83% | $2.00 | $2.00 | $1.66 | 1.44M |
| 2026-08-06 | $2.08 | -1.42% | $2.10 | $2.11 | $2.05 | 72.20K |
| 2026-08-05 | $2.11 | +2.43% | $2.11 | $2.12 | $2.09 | 29.70K |
| 2026-08-04 | $2.06 | -2.83% | $2.16 | $2.18 | $2.02 | 198.50K |
| 2026-08-03 | $2.12 | -0.47% | $2.16 | $2.20 | $2.04 | 119.00K |
| 2026-07-31 | $2.13 | +0.95% | $2.10 | $2.14 | $2.07 | 20.60K |
| 2026-07-30 | $2.11 | +2.93% | $2.06 | $2.15 | $2.05 | 127.60K |
| 2026-07-29 | $2.05 | -0.49% | $2.06 | $2.10 | $1.99 | 47.30K |
| 2026-07-28 | $2.06 | +2.49% | $2.02 | $2.09 | $1.95 | 98.70K |
| 2026-07-27 | $2.01 | +1.01% | $1.99 | $2.04 | $1.94 | 77.50K |
| 2026-07-24 | $1.99 | 0.00% | $2.00 | $2.02 | $1.95 | 193.80K |
| 2026-07-23 | $1.99 | -3.40% | $2.05 | $2.05 | $1.96 | 418.50K |
| 2026-07-22 | $2.06 | -1.90% | $2.08 | $2.15 | $2.03 | 115.90K |
| 2026-07-21 | $2.10 | +1.45% | $2.08 | $2.13 | $2.03 | 298.20K |
| 2026-07-20 | $2.07 | 0.00% | $2.08 | $2.24 | $2.04 | 238.00K |
| 2026-07-17 | $2.07 | -0.96% | $2.08 | $2.09 | $2.00 | 139.10K |
| 2026-07-16 | $2.09 | -5.43% | $2.26 | $2.26 | $2.04 | 206.30K |
| 2026-07-15 | $2.21 | +6.76% | $2.10 | $2.26 | $2.03 | 324.40K |
| 2026-07-14 | $2.07 | +2.99% | $2.01 | $2.15 | $1.96 | 293.10K |
| 2026-07-13 | $2.01 | -1.95% | $2.07 | $2.07 | $1.95 | 293.80K |
| 2026-07-10 | $2.05 | +17.82% | $1.73 | $2.14 | $1.72 | 773.50K |
| 2026-07-09 | $1.74 | +1.16% | $1.77 | $1.80 | $1.70 | 219.80K |
| 2026-07-08 | $1.72 | -1.15% | $1.73 | $1.77 | $1.70 | 175.50K |
| 2026-07-07 | $1.74 | -1.69% | $1.78 | $1.78 | $1.71 | 222.10K |
| 2026-07-06 | $1.77 | +2.91% | $1.72 | $1.78 | $1.71 | 161.80K |
| 2026-07-02 | $1.72 | +0.58% | $1.73 | $1.75 | $1.68 | 112.40K |
| 2026-07-01 | $1.71 | -1.16% | $1.75 | $1.75 | $1.70 | 100.60K |
| 2026-06-30 | $1.73 | 0.00% | $1.74 | $1.75 | $1.68 | 250.90K |
| 2026-06-29 | $1.73 | +1.76% | $1.73 | $1.74 | $1.68 | 177.00K |
| 2026-06-26 | $1.70 | 0.00% | $1.70 | $1.73 | $1.68 | 288.30K |
| 2026-06-25 | $1.70 | +1.19% | $1.72 | $1.72 | $1.67 | 223.90K |
| 2026-06-24 | $1.68 | -0.59% | $1.71 | $1.74 | $1.66 | 167.90K |
| 2026-06-23 | $1.69 | -0.59% | $1.72 | $1.74 | $1.68 | 263.60K |
| 2026-06-22 | $1.70 | -0.58% | $1.73 | $1.75 | $1.68 | 163.40K |
| 2026-06-18 | $1.71 | +1.79% | $1.71 | $1.73 | $1.67 | 118.70K |
| 2026-06-17 | $1.68 | +1.20% | $1.67 | $1.77 | $1.67 | 276.70K |
| 2026-06-16 | $1.66 | -3.49% | $1.74 | $1.74 | $1.66 | 120.00K |
| 2026-06-15 | $1.72 | -2.27% | $1.80 | $1.84 | $1.70 | 252.30K |
| 2026-06-12 | $1.76 | -6.38% | $1.90 | $1.98 | $1.76 | 144.70K |
| 2026-06-11 | $1.88 | +2.73% | $1.86 | $1.97 | $1.81 | 46.10K |
| 2026-06-10 | $1.83 | -2.66% | $1.87 | $1.97 | $1.81 | 132.60K |
| 2026-06-09 | $1.88 | -5.53% | $1.99 | $1.99 | $1.83 | 144.20K |
| 2026-06-08 | $1.99 | 0.00% | $2.04 | $2.04 | $1.96 | 91.90K |
| 2026-06-05 | $1.99 | 0.00% | $1.98 | $2.17 | $1.97 | 177.20K |
| 2026-06-04 | $1.99 | +1.53% | $1.96 | $2.05 | $1.95 | 165.20K |
| 2026-06-03 | $1.96 | 0.00% | $1.96 | $1.98 | $1.95 | 60.70K |
| 2026-06-02 | $1.96 | -0.51% | $1.97 | $2.02 | $1.95 | 117.80K |
| 2026-06-01 | $1.97 | -1.99% | $2.01 | $2.02 | $1.95 | 80.20K |
| 2026-05-29 | $2.01 | -0.50% | $2.04 | $2.09 | $1.96 | 81.20K |
| 2026-05-28 | $2.02 | +3.06% | $1.96 | $2.04 | $1.91 | 175.30K |
| 2026-05-27 | $1.96 | -2.49% | $1.96 | $1.96 | $1.86 | 202.40K |
| 2026-05-26 | $2.01 | -1.95% | $2.08 | $2.13 | $1.95 | 125.20K |