Rapid Micro Biosystems In... (RPID)
NASDAQ: RPID
· Real-Time Price · USD
2.71
-0.01 (-0.37%)
At close: Sep 08, 2025, 12:46 PM
RPID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.41 | 2.74 | 2.41 | 2.72 | 2.72 | 11.48% | 86,903 |
| Sep 4, 2025 | 2.37 | 2.48 | 2.37 | 2.44 | 2.44 | 2.52% | 112,219 |
| Sep 3, 2025 | 2.34 | 2.40 | 2.32 | 2.38 | 2.38 | 0.42% | 116,500 |
| Sep 2, 2025 | 2.35 | 2.44 | 2.29 | 2.37 | 2.37 | -1.66% | 62,580 |
| Aug 29, 2025 | 2.50 | 2.51 | 2.40 | 2.41 | 2.41 | -3.98% | 101,024 |
| Aug 28, 2025 | 2.60 | 2.63 | 2.50 | 2.51 | 2.51 | -1.95% | 71,823 |
| Aug 27, 2025 | 2.66 | 2.71 | 2.55 | 2.56 | 2.56 | -3.03% | 50,878 |
| Aug 26, 2025 | 2.65 | 2.72 | 2.58 | 2.64 | 2.64 | 0.00% | 23,040 |
| Aug 25, 2025 | 2.85 | 2.85 | 2.62 | 2.64 | 2.64 | -7.37% | 53,000 |
| Aug 22, 2025 | 2.69 | 2.92 | 2.69 | 2.85 | 2.85 | 6.34% | 69,910 |
| Aug 21, 2025 | 2.49 | 2.76 | 2.46 | 2.68 | 2.68 | 7.63% | 67,894 |
| Aug 20, 2025 | 2.40 | 2.55 | 2.40 | 2.49 | 2.49 | 1.22% | 59,600 |
| Aug 19, 2025 | 2.65 | 2.67 | 2.46 | 2.46 | 2.46 | -7.17% | 54,500 |
| Aug 18, 2025 | 2.60 | 2.75 | 2.59 | 2.65 | 2.65 | 1.15% | 48,101 |
| Aug 15, 2025 | 2.81 | 2.87 | 2.61 | 2.62 | 2.62 | -7.09% | 55,050 |
| Aug 14, 2025 | 2.90 | 2.97 | 2.67 | 2.82 | 2.82 | -3.09% | 108,681 |
| 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 |