Rapid Micro Biosystems Inc (RPID) Historical Stock Data
0.90 ↓0.10 (-10.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RPID is down -1.84% a day on average. There have been 11 days where Rapid Micro Biosystems Inc closed green and 19 days where RPID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.06 | 0.90 | ↓$0.16 (-15.09%) | 0.90 | 1.06 | 115.70K |
| 2024-12-19 | 0.97 | 1.00 | ↑$0.03 (3.09%) | 0.97 | 1.02 | 12.15K |
| 2024-12-18 | 1.09 | 0.97 | ↓$0.12 (-11.01%) | 0.97 | 1.09 | 45.61K |
| 2024-12-17 | 1.03 | 1.06 | ↑$0.03 (2.95%) | 1.01 | 1.09 | 21.50K |
| 2024-12-16 | 0.99 | 1.00 | ↑$0.01 (1.01%) | 0.98 | 1.03 | 20.69K |
| 2024-12-13 | 1.02 | 1.00 | ↓$0.02 (-2.00%) | 0.97 | 1.02 | 20.57K |
| 2024-12-12 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.01 | 1.05 | 6.45K |
| 2024-12-11 | 1.05 | 1.01 | ↓$0.04 (-3.81%) | 0.99 | 1.05 | 32.97K |
| 2024-12-10 | 1.07 | 1.04 | ↓$0.03 (-2.80%) | 1.03 | 1.07 | 22.13K |
| 2024-12-09 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.04 | 1.09 | 41.48K |
| 2024-12-06 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.04 | 1.10 | 42.77K |
| 2024-12-05 | 1.07 | 1.03 | ↓$0.04 (-3.74%) | 1.02 | 1.10 | 63.58K |
| 2024-12-04 | 1.05 | 1.07 | ↑$0.03 (2.39%) | 1.04 | 1.10 | 52.12K |
| 2024-12-03 | 1.01 | 1.04 | ↑$0.03 (2.97%) | 1.00 | 1.05 | 38.42K |
| 2024-12-02 | 1.05 | 1.00 | ↓$0.05 (-4.76%) | 1.00 | 1.12 | 61.49K |
| 2024-11-29 | 0.95 | 1.05 | ↑$0.10 (10.00%) | 0.94 | 1.13 | 310.40K |
| 2024-11-27 | 1.06 | 0.99 | ↓$0.07 (-6.59%) | 0.96 | 1.08 | 41.31K |
| 2024-11-26 | 1.11 | 1.05 | ↓$0.06 (-5.40%) | 1.04 | 1.13 | 63.01K |
| 2024-11-25 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.10 | 1.13 | 26.13K |
| 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 |
Create an account or log in to view more rows.
$RPID holding and buying these dips is so easy.
$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