Rapid Micro Biosystems In... (RPID)
NASDAQ: RPID
· Real-Time Price · USD
2.66
-0.16 (-5.67%)
At close: Aug 15, 2025, 12:35 PM
RPID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.90 | 2.97 | 2.67 | 2.82 | 2.82 | -3.09% | 108,597 |
| Aug 13, 2025 | 2.60 | 3.09 | 2.60 | 2.91 | 2.91 | 8.58% | 178,980 |
| Aug 12, 2025 | 3.05 | 3.15 | 2.40 | 2.68 | 2.68 | -17.79% | 453,041 |
| Aug 11, 2025 | 3.39 | 3.48 | 3.20 | 3.26 | 3.26 | -4.12% | 62,508 |
| Aug 8, 2025 | 3.33 | 3.59 | 3.33 | 3.40 | 3.40 | 1.49% | 34,562 |
| Aug 7, 2025 | 3.42 | 3.46 | 3.21 | 3.35 | 3.35 | -1.76% | 100,337 |
| Aug 6, 2025 | 3.48 | 3.50 | 3.32 | 3.41 | 3.41 | -0.29% | 80,300 |
| Aug 5, 2025 | 3.68 | 3.68 | 3.40 | 3.42 | 3.42 | -2.01% | 94,000 |
| Aug 4, 2025 | 3.35 | 3.66 | 3.35 | 3.49 | 3.49 | 5.44% | 95,900 |
| Aug 1, 2025 | 3.15 | 3.56 | 3.10 | 3.31 | 3.31 | -0.60% | 117,092 |
| Jul 31, 2025 | 3.71 | 3.88 | 3.33 | 3.33 | 3.33 | -11.90% | 96,300 |
| Jul 30, 2025 | 3.78 | 4.10 | 3.73 | 3.78 | 3.78 | 0.80% | 81,500 |
| Jul 29, 2025 | 4.22 | 4.27 | 3.65 | 3.75 | 3.75 | -9.64% | 153,711 |
| Jul 28, 2025 | 4.42 | 4.42 | 4.14 | 4.15 | 4.15 | 1.72% | 98,727 |
| Jul 25, 2025 | 4.42 | 4.49 | 4.05 | 4.08 | 4.08 | -5.99% | 185,200 |
| Jul 24, 2025 | 4.05 | 4.50 | 4.05 | 4.34 | 4.34 | 7.69% | 269,800 |
| Jul 23, 2025 | 3.74 | 4.08 | 3.72 | 4.03 | 4.03 | 9.51% | 233,500 |
| Jul 22, 2025 | 3.44 | 3.70 | 3.40 | 3.68 | 3.68 | 8.24% | 74,922 |
| Jul 21, 2025 | 3.46 | 3.60 | 3.38 | 3.40 | 3.40 | -0.29% | 45,100 |
| Jul 18, 2025 | 3.48 | 3.49 | 3.38 | 3.41 | 3.41 | -1.16% | 22,624 |