Rapid Micro Biosystems In... (RPID)
NASDAQ: RPID
· Real-Time Price · USD
3.79
0.26 (7.37%)
At close: Oct 03, 2025, 3:59 PM
3.79
0.00%
After-hours: Oct 03, 2025, 07:33 PM EDT
RPID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.53 | 3.83 | 3.50 | 3.79 | 3.79 | 7.37% | 84,234 |
| Oct 2, 2025 | 3.52 | 3.65 | 3.37 | 3.53 | 3.53 | 2.02% | 95,610 |
| Oct 1, 2025 | 3.29 | 3.50 | 3.11 | 3.46 | 3.46 | 3.59% | 97,639 |
| Sep 30, 2025 | 3.29 | 3.47 | 3.28 | 3.34 | 3.34 | 1.21% | 36,816 |
| Sep 29, 2025 | 3.37 | 3.38 | 3.27 | 3.30 | 3.30 | 0.92% | 34,200 |
| Sep 26, 2025 | 3.15 | 3.33 | 2.96 | 3.27 | 3.27 | 1.87% | 103,000 |
| Sep 25, 2025 | 3.14 | 3.38 | 2.95 | 3.21 | 3.21 | 1.58% | 93,800 |
| Sep 24, 2025 | 3.28 | 3.32 | 3.15 | 3.16 | 3.16 | -2.77% | 22,847 |
| Sep 23, 2025 | 3.35 | 3.35 | 3.20 | 3.25 | 3.25 | -2.69% | 47,524 |
| Sep 22, 2025 | 3.48 | 3.50 | 3.26 | 3.34 | 3.34 | -0.89% | 46,500 |
| Sep 19, 2025 | 3.25 | 3.37 | 3.17 | 3.37 | 3.37 | 4.66% | 106,624 |
| Sep 18, 2025 | 3.11 | 3.34 | 3.11 | 3.22 | 3.22 | 5.57% | 58,600 |
| Sep 17, 2025 | 3.01 | 3.18 | 2.93 | 3.05 | 3.05 | 0.33% | 68,718 |
| Sep 16, 2025 | 3.18 | 3.18 | 2.99 | 3.04 | 3.04 | -3.49% | 56,209 |
| Sep 15, 2025 | 3.07 | 3.52 | 3.02 | 3.15 | 3.15 | 3.96% | 208,144 |
| Sep 12, 2025 | 2.93 | 3.10 | 2.90 | 3.03 | 3.03 | 3.41% | 36,942 |
| Sep 11, 2025 | 3.03 | 3.11 | 2.76 | 2.93 | 2.93 | -2.66% | 66,110 |
| Sep 10, 2025 | 2.65 | 3.04 | 2.65 | 3.01 | 3.01 | 12.73% | 92,000 |
| Sep 9, 2025 | 2.78 | 2.78 | 2.63 | 2.67 | 2.67 | -1.84% | 26,682 |
| Sep 8, 2025 | 2.79 | 2.89 | 2.67 | 2.72 | 2.72 | 0.00% | 45,212 |
Page 1 of 54