Rapid Micro Biosystems In...

2.59
-0.09 (-3.36%)
At close: Mar 31, 2025, 12:11 PM

Rapid Micro Biosystems Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 2.70 2.74 2.50 2.68 -0.01 -0.37% 239,346
Mar 27, 2025 2.54 2.70 2.40 2.69 0.13 5.08% 196,442
Mar 26, 2025 2.67 2.72 2.47 2.56 -0.14 -5.19% 160,161
Mar 25, 2025 2.67 2.80 2.59 2.70 0.06 2.27% 158,153
Mar 24, 2025 2.66 2.71 2.55 2.64 0.05 1.93% 180,447
Mar 21, 2025 2.43 2.69 2.29 2.59 0.14 5.71% 277,700
Mar 20, 2025 2.25 2.48 2.25 2.45 0.15 6.52% 168,884
Mar 19, 2025 2.19 2.34 2.15 2.30 0.10 4.55% 174,704
Mar 18, 2025 2.31 2.31 2.15 2.20 -0.12 -5.17% 212,372
Mar 17, 2025 2.44 2.52 2.31 2.32 -0.14 -5.69% 231,300
Mar 14, 2025 2.27 2.54 2.21 2.46 0.18 7.89% 206,677
Mar 13, 2025 2.37 2.37 2.10 2.28 -0.11 -4.60% 415,319
Mar 12, 2025 2.27 2.42 2.12 2.39 0.14 6.22% 354,145
Mar 11, 2025 2.24 2.34 2.08 2.25 -0.02 -0.88% 444,100
Mar 10, 2025 2.27 2.40 2.18 2.27 -0.12 -5.02% 659,560
Mar 7, 2025 2.58 2.62 2.24 2.39 -0.23 -8.78% 517,400
Mar 6, 2025 2.64 2.81 2.55 2.62 -0.10 -3.68% 586,668
Mar 5, 2025 2.54 2.72 2.48 2.72 0.25 10.12% 393,332
Mar 4, 2025 2.33 2.51 2.17 2.47 -0.12 -4.63% 766,422
Mar 3, 2025 2.94 3.16 2.53 2.59 -0.46 -15.08% 946,847
Feb 28, 2025 2.79 3.05 2.29 3.05 -0.26 -7.85% 8,718,500
Feb 27, 2025 2.89 3.35 2.56 3.31 0.60 22.14% 741,138
Feb 26, 2025 2.97 2.97 2.39 2.71 -0.11 -3.90% 388,900
Feb 25, 2025 2.79 2.95 2.31 2.82 0.02 0.71% 367,000
Feb 24, 2025 3.19 3.22 2.67 2.80 -0.41 -12.77% 603,300
Feb 21, 2025 3.71 3.74 3.01 3.21 -0.45 -12.30% 503,443
Feb 20, 2025 3.70 3.71 3.44 3.66 -0.06 -1.61% 292,000
Feb 19, 2025 4.00 4.04 3.38 3.72 -0.18 -4.62% 745,029
Feb 18, 2025 3.80 4.00 3.65 3.90 0.42 12.07% 921,300
Feb 14, 2025 3.56 3.74 3.18 3.48 -0.09 -2.52% 551,972
Feb 13, 2025 3.32 3.75 3.30 3.57 0.31 9.51% 1,050,310
Feb 12, 2025 3.00 3.30 2.60 3.26 0.58 21.64% 617,100
Feb 11, 2025 2.83 2.83 2.13 2.68 -0.14 -4.96% 267,600
Feb 10, 2025 2.96 2.99 2.75 2.82 -0.14 -4.73% 198,625
Feb 7, 2025 3.11 3.12 2.75 2.96 -0.14 -4.52% 348,800
Feb 6, 2025 3.02 3.15 2.58 3.10 0.07 2.31% 640,700
Feb 5, 2025 2.38 3.06 2.30 3.03 0.74 32.31% 2,287,377
Feb 4, 2025 2.12 2.30 2.02 2.29 0.10 4.57% 257,900
Feb 3, 2025 1.75 2.25 1.72 2.19 0.40 22.35% 735,230
Jan 31, 2025 2.00 2.02 1.66 1.79 -0.12 -6.28% 429,500
Jan 30, 2025 1.61 2.00 1.59 1.91 0.30 18.63% 455,102
Jan 29, 2025 1.65 1.69 1.57 1.61 -0.07 -4.17% 165,512
Jan 28, 2025 1.45 1.69 1.35 1.68 0.25 17.48% 829,700
Jan 27, 2025 1.30 1.45 1.10 1.43 0.07 5.15% 250,257
Jan 24, 2025 1.45 1.49 1.35 1.36 -0.09 -6.21% 119,046
Jan 23, 2025 1.42 1.48 1.39 1.45 0.04 2.84% 190,400
Jan 22, 2025 1.42 1.42 1.33 1.41 0.01 0.71% 107,109
Jan 21, 2025 1.37 1.43 1.23 1.40 0.17 13.82% 198,200
Jan 17, 2025 1.21 1.30 1.17 1.23 0.03 2.50% 302,331
Jan 16, 2025 1.28 1.37 1.19 1.20 -0.06 -4.76% 252,047