Rapid Micro Biosystems Inc (RPID) Historical Stock Data

3.08 ↑0.63 (25.71%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RPID is up 0.42% a day on average. There have been 16 days where Rapid Micro Biosystems Inc closed green and 14 days where RPID closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	3.00	3.08	↑$0.08 (2.67%)	2.61	3.16	719.92K
2025-05-08	2.33	2.45	↑$0.12 (5.15%)	2.30	2.63	222.81K
2025-05-07	2.34	2.32	↓$0.02 (-0.85%)	2.32	2.44	109.77K
2025-05-06	2.25	2.29	↑$0.04 (1.78%)	2.20	2.33	49.73K
2025-05-05	2.43	2.30	↓$0.13 (-5.35%)	2.25	2.43	59.90K
2025-05-02	2.26	2.36	↑$0.10 (4.42%)	2.26	2.45	123.19K
2025-05-01	2.29	2.25	↓$0.04 (-1.75%)	2.20	2.32	76.72K
2025-04-30	2.36	2.32	↓$0.04 (-1.69%)	2.23	2.38	40.12K
2025-04-29	2.34	2.35	↑$0.01 (0.43%)	2.28	2.36	32.43K
2025-04-28	2.23	2.34	↑$0.11 (4.93%)	2.19	2.35	44.98K
2025-04-25	2.28	2.25	↓$0.03 (-1.32%)	2.13	2.32	204.61K
2025-04-24	2.35	2.32	↓$0.03 (-1.28%)	2.30	2.39	104.03K
2025-04-23	2.44	2.31	↓$0.13 (-5.33%)	2.25	2.45	97.55K
2025-04-22	2.33	2.30	↓$0.03 (-1.29%)	2.20	2.42	170.14K
2025-04-21	2.35	2.27	↓$0.08 (-3.40%)	2.24	2.49	172.18K
2025-04-17	2.28	2.40	↑$0.12 (5.35%)	2.22	2.45	54.01K
2025-04-16	2.27	2.28	↑$0.01 (0.44%)	2.19	2.32	70.88K
2025-04-15	2.22	2.28	↑$0.06 (2.70%)	2.15	2.30	43.83K
2025-04-14	2.06	2.22	↑$0.16 (7.77%)	2.00	2.24	75.70K
2025-04-11	2.09	2.02	↓$0.07 (-3.35%)	1.91	2.13	148.34K
2025-04-10	2.09	2.10	↑$0.01 (0.48%)	2.00	2.15	100.69K
2025-04-09	1.94	2.17	↑$0.23 (11.86%)	1.86	2.29	204.11K
2025-04-08	2.10	1.98	↓$0.12 (-5.71%)	1.93	2.21	189.89K
2025-04-07	2.04	2.05	↑$0.01 (0.49%)	1.90	2.21	274.90K
2025-04-04	2.40	2.19	↓$0.21 (-8.75%)	2.10	2.51	289.73K
2025-04-03	2.66	2.55	↓$0.11 (-4.14%)	2.43	2.67	146.36K
2025-04-02	2.56	2.77	↑$0.21 (8.20%)	2.51	2.77	174.25K
2025-04-01	2.61	2.61	↑$0.00 (0.00%)	2.51	2.72	227.49K
2025-03-31	2.62	2.64	↑$0.02 (0.76%)	2.51	2.69	111.97K
2025-03-28	2.70	2.68	↓$0.02 (-0.74%)	2.50	2.74	239.55K