Skip to main content
Rapid Micro Biosystems, Inc. (RPID)
NASDAQ: RPID · Real-Time Price · USD
1.700
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
1.710
+0.010 (0.59%)
After-hours: Jun 26, 2026, 6:26 PM EDT

Rapid Micro Biosystems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.701.731.681.701.70-288,317
Jun 25, 20261.721.721.681.701.701.19%205,295
Jun 24, 20261.711.741.671.681.68-0.59%167,921
Jun 23, 20261.721.741.681.691.69-0.59%263,638
Jun 22, 20261.731.751.681.701.70-0.58%163,420
Jun 18, 20261.711.731.671.711.711.79%118,656
Jun 17, 20261.671.781.671.681.681.20%276,686
Jun 16, 20261.741.741.661.661.66-3.49%120,014
Jun 15, 20261.801.841.701.721.72-2.27%252,312
Jun 12, 20261.901.981.761.761.76-6.38%144,717
Jun 11, 20261.861.971.811.881.882.73%46,130
Jun 10, 20261.871.971.811.831.83-2.66%132,849
Jun 9, 20261.991.991.831.881.88-5.53%144,213
Jun 8, 20262.042.041.961.991.99-91,945
Jun 5, 20261.982.171.971.991.99-177,228
Jun 4, 20261.962.051.951.991.991.53%165,151
Jun 3, 20261.961.981.951.961.96-60,675
Jun 2, 20261.972.021.951.961.96-0.51%117,833
Jun 1, 20262.012.021.951.971.97-1.99%80,165
May 29, 20262.042.091.962.012.01-0.50%81,520
May 28, 20261.962.041.912.022.023.06%175,265
May 27, 20261.961.961.861.961.96-2.49%202,397
May 26, 20262.082.131.952.012.01-1.95%125,156
May 22, 20262.102.172.042.052.05-0.97%65,947
May 21, 20262.032.151.952.072.072.99%171,016
May 20, 20262.002.121.912.012.011.52%462,432
May 19, 20261.992.001.901.981.981.28%234,398
May 18, 20262.072.081.911.961.96-5.56%226,133
May 15, 20262.292.392.052.072.07-10.78%232,990
May 14, 20262.442.442.252.322.32-6.45%387,163
May 13, 20262.592.632.472.482.48-3.88%135,339
May 12, 20262.582.672.532.582.58-80,525
May 11, 20262.652.662.532.582.58-1.90%79,353
May 8, 20262.572.702.532.632.632.73%74,499
May 7, 20262.512.572.472.562.561.19%87,611
May 6, 20262.472.572.472.532.532.02%109,474
May 5, 20262.502.602.472.482.48-0.40%97,458
May 4, 20262.532.632.472.492.49-1.58%67,941
May 1, 20262.402.552.402.532.535.42%64,786
Apr 30, 20262.312.422.302.402.404.35%83,936
Apr 29, 20262.452.452.292.302.30-6.50%168,185
Apr 28, 20262.412.492.412.462.464.24%145,592
Apr 27, 20262.292.452.282.362.363.51%94,425
Apr 24, 20262.262.312.212.282.281.33%53,385
Apr 23, 20262.362.362.212.252.25-5.46%250,732
Apr 22, 20262.402.452.322.382.388.68%543,358
Apr 21, 20262.262.262.182.192.19-2.67%172,235
Apr 20, 20262.232.302.182.252.25-1.32%167,917
Apr 17, 20262.262.362.242.282.280.88%199,425
Apr 16, 20262.412.492.182.262.26-3.83%270,173
Apr 15, 20262.212.362.212.352.357.31%250,285
Apr 14, 20262.162.212.122.192.192.82%225,210
Apr 13, 20262.122.152.072.132.130.47%108,166
Apr 10, 20262.132.202.082.122.12-153,867
Apr 9, 20262.262.342.122.122.12-7.42%348,842
Apr 8, 20262.272.432.262.292.295.53%116,682
Apr 7, 20262.192.402.082.172.17-1.81%115,890
Apr 6, 20262.272.412.182.212.21-2.64%162,364
Apr 2, 20262.132.282.132.272.275.09%176,122
Apr 1, 20262.312.362.152.162.16-4.85%220,485
Mar 31, 20262.172.352.172.272.272.25%96,256
Mar 30, 20262.212.222.012.222.220.91%343,347
Mar 27, 20262.352.352.162.202.20-3.51%226,900
Mar 26, 20262.392.462.242.282.28-6.17%219,539
Mar 25, 20262.422.582.362.432.431.25%196,802
Mar 24, 20262.282.422.232.402.404.35%306,200
Mar 23, 20262.312.422.242.302.30-2.13%254,518
Mar 20, 20262.472.542.292.352.35-6.00%276,664
Mar 19, 20262.582.602.412.502.50-6.72%533,558
Mar 18, 20262.922.952.642.682.68-8.22%288,331
Mar 17, 20262.963.012.882.922.92-1.68%220,978
Mar 16, 20262.913.002.762.972.974.95%383,954
Mar 13, 20263.543.542.712.832.83-17.37%821,026
Mar 12, 20263.554.043.283.433.43-21.80%514,703
Mar 11, 20264.154.474.094.384.386.05%363,126
Mar 10, 20264.124.183.984.134.13-1.67%108,023
Mar 9, 20264.034.203.984.204.201.94%89,928
Mar 6, 20264.114.224.054.124.12-1.20%76,163
Mar 5, 20264.294.364.074.174.17-4.36%93,519
Mar 4, 20264.254.424.074.364.362.83%61,007
Mar 3, 20264.314.314.024.244.24-3.64%85,721
Mar 2, 20264.274.444.224.404.401.62%170,872
Feb 27, 20264.464.464.214.334.33-3.13%77,233
Feb 26, 20264.414.584.324.474.471.82%77,795
Feb 25, 20264.134.484.104.394.396.30%124,044
Feb 24, 20263.934.213.934.134.133.51%117,260
Feb 23, 20263.814.003.803.993.992.57%70,987
Feb 20, 20263.964.003.783.893.89-2.02%131,328
Feb 19, 20264.134.163.773.973.97-4.80%179,879
Feb 18, 20263.954.203.954.174.175.84%103,066
Feb 17, 20263.884.033.713.943.940.77%133,466
Feb 13, 20263.813.983.723.913.912.76%158,159
Feb 12, 20264.134.173.673.813.81-9.40%448,842
Feb 11, 20264.074.313.954.204.202.94%146,805
Feb 10, 20263.734.403.734.084.088.80%306,371
Feb 9, 20263.873.903.683.753.75-3.10%134,386
Feb 6, 20263.803.923.663.873.875.16%132,257
Feb 5, 20263.814.113.673.683.68-5.40%197,799
Feb 4, 20264.314.363.703.893.89-10.57%399,998
Feb 3, 20264.184.354.104.354.353.82%191,399