Rapid Micro Biosystems Inc (RPID) Historical Stock Data
1.15 ↑0.04 (3.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPID is up 0.25% a day on average. There have been 17 days where Rapid Micro Biosystems Inc closed green and 13 days where RPID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.08 | 1.15 | 27.11K |
| 2024-11-21 | 1.18 | 1.11 | ↓$0.07 (-5.93%) | 1.08 | 1.19 | 25.49K |
| 2024-11-20 | 1.12 | 1.08 | ↓$0.03 (-3.14%) | 1.07 | 1.14 | 9.20K |
| 2024-11-19 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.04 | 1.19 | 16.95K |
| 2024-11-18 | 1.02 | 1.06 | ↑$0.04 (3.92%) | 1.01 | 1.11 | 72.63K |
| 2024-11-15 | 1.07 | 1.04 | ↓$0.03 (-2.80%) | 1.04 | 1.10 | 43.12K |
| 2024-11-14 | 1.14 | 1.08 | ↓$0.06 (-5.26%) | 1.08 | 1.21 | 71.10K |
| 2024-11-13 | 1.29 | 1.18 | ↓$0.11 (-8.53%) | 1.16 | 1.29 | 31.76K |
| 2024-11-12 | 1.26 | 1.25 | ↓$0.01 (-0.78%) | 1.23 | 1.30 | 53.39K |
| 2024-11-11 | 1.25 | 1.27 | ↑$0.02 (1.60%) | 1.16 | 1.29 | 57.91K |
| 2024-11-08 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.20 | 1.28 | 30.59K |
| 2024-11-07 | 1.14 | 1.24 | ↑$0.10 (8.77%) | 1.05 | 1.34 | 266.04K |
| 2024-11-06 | 1.14 | 1.14 | ↑$0.00 (0.00%) | 1.05 | 1.14 | 53.95K |
| 2024-11-05 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.03 | 1.14 | 128.90K |
| 2024-11-04 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.05 | 1.12 | 73.90K |
| 2024-11-01 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.06 | 1.19 | 151.29K |
| 2024-10-31 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.06 | 1.13 | 97.20K |
| 2024-10-30 | 1.09 | 1.11 | ↑$0.02 (1.83%) | 1.05 | 1.17 | 133.85K |
| 2024-10-29 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.03 | 1.14 | 105.68K |
| 2024-10-28 | 0.92 | 1.07 | ↑$0.15 (16.30%) | 0.91 | 1.12 | 488.42K |
| 2024-10-25 | 0.90 | 0.92 | ↑$0.02 (2.22%) | 0.90 | 0.92 | 177.92K |
| 2024-10-24 | 0.90 | 0.91 | ↑$0.01 (1.10%) | 0.87 | 0.91 | 219.21K |
| 2024-10-23 | 0.90 | 0.92 | ↑$0.02 (2.22%) | 0.88 | 0.92 | 149K |
| 2024-10-22 | 0.87 | 0.89 | ↑$0.02 (2.30%) | 0.87 | 0.90 | 156.03K |
| 2024-10-21 | 0.89 | 0.87 | ↓$0.03 (-2.81%) | 0.83 | 0.90 | 86.84K |
| 2024-10-18 | 0.88 | 0.89 | ↑$0.01 (0.80%) | 0.87 | 0.90 | 20.17K |
| 2024-10-17 | 0.87 | 0.87 | ↑$0.00 (0.01%) | 0.87 | 0.87 | 4.96K |
| 2024-10-16 | 0.89 | 0.87 | ↓$0.02 (-1.81%) | 0.86 | 0.91 | 78.57K |
| 2024-10-15 | 0.90 | 0.88 | ↓$0.02 (-2.23%) | 0.88 | 0.90 | 20.16K |
| 2024-10-14 | 0.89 | 0.89 | ↓$0.00 (-0.45%) | 0.89 | 0.90 | 30.54K |
Create an account or log in to view more rows.
$RPID omg this is bullshit
$RPID love cooking these little bears on here
$RPID who here can't stand the CEO?
$RPID about to pop IMHO
$RPID Pack it up boys.
$RPID who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$RPID FYI - leaning bullish
$RPID the bulls in here
$RPID is anyone really buying this shit
$RPID who here can't stand the CEO?