NASDAQ : RPID
Rapid Micro Biosystems, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 0.7359 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 36.91M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rapid Micro Biosystems, Inc. (RPID) closed at 0.7028 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.76 | 0.7899 | 0.7 | 0.7028 | 77,348 | -4.50% |
| 2026-10-30 | 0.78 | 0.7875 | 0.7 | 0.7359 | 201,560 | -6.73% |
| 2026-10-29 | 0.791 | 0.7993 | 0.7716 | 0.789 | 192,145 | -1.38% |
| 2026-10-28 | 0.789 | 0.8165 | 0.7618 | 0.8 | 156,880 | +1.60% |
| 2026-10-27 | 0.77 | 0.8095 | 0.77 | 0.7874 | 97,954 | +0.31% |
| 2026-10-26 | 0.785 | 0.8124 | 0.7735 | 0.785 | 35,058 | +0.64% |
| 2026-10-23 | 0.7975 | 0.7976 | 0.7763 | 0.78 | 52,659 | -2.62% |
| 2026-10-22 | 0.83 | 0.85 | 0.778 | 0.801 | 127,167 | -1.86% |
| 2026-10-21 | 0.7785 | 0.8261 | 0.761 | 0.8162 | 79,619 | +5.77% |
| 2026-10-20 | 0.7612 | 0.82 | 0.7612 | 0.7717 | 108,235 | -0.25% |
| 2026-10-19 | 0.8 | 0.8147 | 0.7601 | 0.7736 | 198,061 | +1.20% |
| 2026-10-16 | 0.8231 | 0.838 | 0.76 | 0.7644 | 356,702 | -9.55% |
| 2026-10-15 | 0.83 | 0.856 | 0.81 | 0.8451 | 87,620 | +3.40% |
| 2026-10-14 | 0.8476 | 0.8768 | 0.8088 | 0.8173 | 145,148 | -6.47% |
| 2026-10-13 | 0.88 | 0.9139 | 0.8349 | 0.8738 | 168,262 | -0.57% |
| 2026-10-12 | 0.89 | 0.9 | 0.8561 | 0.8788 | 100,965 | -1.65% |
| 2026-10-09 | 0.8755 | 0.9177 | 0.8604 | 0.8935 | 214,527 | +3.69% |
| 2026-10-08 | 0.912 | 0.912 | 0.8255 | 0.8617 | 227,361 | -4.01% |
| 2026-10-07 | 0.9722 | 0.9944 | 0.891 | 0.8977 | 218,863 | -4.76% |
| 2026-10-06 | 1 | 1 | 0.9426 | 0.9426 | 162,259 | -3.46% |
| 2026-10-05 | 0.9122 | 1.15 | 0.9122 | 0.9764 | 444,782 | +6.13% |
| 2026-10-02 | 0.96 | 0.9999 | 0.8604 | 0.92 | 329,276 | -0.11% |
| 2026-10-01 | 1.06 | 1.06 | 0.919 | 0.921 | 525,661 | -10.58% |
| 2026-09-30 | 1.1 | 1.1 | 1.03 | 1.03 | 179,895 | -4.63% |
| 2026-09-29 | 1.18 | 1.18 | 1.065 | 1.08 | 334,268 | -1.37% |
| 2026-09-28 | 1.13 | 1.18 | 1.08 | 1.095 | 268,313 | -1.35% |
| 2026-09-25 | 1.13 | 1.145 | 1.11 | 1.11 | 171,620 | +0.00% |
| 2026-09-24 | 1.1 | 1.12 | 1.095 | 1.11 | 504,370 | +0.00% |
| 2026-09-23 | 1.18 | 1.19 | 1.095 | 1.11 | 173,816 | -2.63% |
| 2026-09-22 | 1.14 | 1.19 | 1.135 | 1.14 | 641,026 | +0.88% |
| 2026-09-21 | 1.15 | 1.15 | 1.13 | 1.13 | 260,150 | +0.89% |
| 2026-09-18 | 1.11 | 1.2 | 1.09 | 1.12 | 721,103 | +2.75% |
| 2026-09-17 | 1.13 | 1.15 | 1.09 | 1.09 | 690,379 | -1.80% |
| 2026-09-16 | 1.16 | 1.18 | 1.11 | 1.11 | 264,996 | -3.48% |
| 2026-09-15 | 1.19 | 1.19 | 1.13 | 1.15 | 213,109 | -1.71% |
| 2026-09-14 | 1.23 | 1.23 | 1.155 | 1.17 | 172,360 | -4.88% |
| 2026-09-11 | 1.22 | 1.26 | 1.2 | 1.23 | 205,698 | +2.50% |
| 2026-09-10 | 1.2 | 1.237 | 1.16 | 1.2 | 385,165 | -0.83% |
| 2026-09-09 | 1.24 | 1.255 | 1.18 | 1.21 | 409,335 | -0.82% |
| 2026-09-08 | 1.33 | 1.385 | 1.22 | 1.22 | 312,439 | -6.87% |
| 2026-09-04 | 1.37 | 1.49 | 1.29 | 1.31 | 378,832 | -5.07% |
| 2026-09-03 | 1.41 | 1.43 | 1.34 | 1.38 | 107,263 | -0.72% |
| 2026-09-02 | 1.49 | 1.53 | 1.38 | 1.39 | 204,976 | -7.33% |
| 2026-09-01 | 1.53 | 1.53 | 1.47 | 1.5 | 167,545 | -1.32% |
| 2026-08-31 | 1.6 | 1.613 | 1.48 | 1.52 | 198,812 | -3.18% |
| 2026-08-28 | 1.62 | 1.63 | 1.55 | 1.57 | 70,016 | -2.48% |
| 2026-08-27 | 1.67 | 1.68 | 1.61 | 1.61 | 134,503 | -3.59% |
| 2026-08-26 | 1.67 | 1.72 | 1.6 | 1.67 | 91,085 | +0.60% |
| 2026-08-25 | 1.67 | 1.69 | 1.6 | 1.66 | 186,642 | +0.00% |
| 2026-08-24 | 1.68 | 1.71 | 1.62 | 1.66 | 200,528 | -1.19% |
| 2026-08-21 | 1.69 | 1.705 | 1.635 | 1.68 | 122,655 | +0.60% |
| 2026-08-20 | 1.7 | 1.74 | 1.64 | 1.67 | 323,175 | -1.76% |
| 2026-08-19 | 1.6 | 1.74 | 1.57 | 1.7 | 297,237 | +8.97% |
| 2026-08-18 | 1.57 | 1.64 | 1.52 | 1.56 | 94,905 | +0.65% |
| 2026-08-17 | 1.69 | 1.733 | 1.545 | 1.55 | 454,702 | -7.74% |
| 2026-08-14 | 1.72 | 1.77 | 1.66 | 1.68 | 287,021 | -1.18% |
| 2026-08-13 | 1.7 | 1.735 | 1.66 | 1.7 | 88,996 | +0.59% |
| 2026-08-12 | 1.71 | 1.73 | 1.645 | 1.69 | 105,848 | +0.00% |
| 2026-08-11 | 1.72 | 1.79 | 1.64 | 1.69 | 234,787 | -1.17% |
| 2026-08-10 | 1.76 | 1.77 | 1.58 | 1.71 | 316,397 | -1.16% |
| 2026-08-07 | 2 | 2 | 1.66 | 1.73 | 1,443,596 | -16.83% |
| 2026-08-06 | 2.1 | 2.11 | 2.05 | 2.08 | 72,187 | -1.42% |
| 2026-08-05 | 2.11 | 2.12 | 2.09 | 2.11 | 29,819 | +2.43% |
| 2026-08-04 | 2.16 | 2.18 | 2.015 | 2.06 | 198,552 | -2.83% |
| 2026-08-03 | 2.16 | 2.2 | 2.04 | 2.12 | 119,040 | -0.47% |
| 2026-07-31 | 2.1 | 2.14 | 2.07 | 2.13 | 20,558 | +0.95% |
| 2026-07-30 | 2.06 | 2.15 | 2.05 | 2.11 | 127,603 | +2.93% |
| 2026-07-29 | 2.06 | 2.1 | 1.99 | 2.05 | 47,344 | -0.49% |
| 2026-07-28 | 2.02 | 2.09 | 1.95 | 2.06 | 98,705 | +2.49% |
| 2026-07-27 | 1.99 | 2.04 | 1.94 | 2.01 | 77,533 | +1.01% |
| 2026-07-24 | 2 | 2.02 | 1.95 | 1.99 | 193,818 | +0.00% |
| 2026-07-23 | 2.052 | 2.052 | 1.955 | 1.99 | 418,534 | -3.40% |
| 2026-07-22 | 2.08 | 2.15 | 2.03 | 2.06 | 115,860 | -1.90% |
| 2026-07-21 | 2.08 | 2.13 | 2.03 | 2.1 | 298,627 | +1.45% |
| 2026-07-20 | 2.08 | 2.24 | 2.04 | 2.07 | 237,980 | +0.00% |
| 2026-07-17 | 2.08 | 2.09 | 2 | 2.07 | 139,092 | -0.96% |
| 2026-07-16 | 2.26 | 2.26 | 2.04 | 2.09 | 206,343 | -5.43% |
| 2026-07-15 | 2.1 | 2.26 | 2.033 | 2.21 | 324,757 | +6.76% |
| 2026-07-14 | 2.01 | 2.15 | 1.955 | 2.07 | 293,134 | +2.99% |
| 2026-07-13 | 2.07 | 2.07 | 1.95 | 2.01 | 293,824 | -1.95% |
| 2026-07-10 | 1.725 | 2.14 | 1.72 | 2.05 | 773,537 | +17.82% |
| 2026-07-09 | 1.77 | 1.8 | 1.7 | 1.74 | 219,846 | +1.16% |
| 2026-07-08 | 1.73 | 1.77 | 1.7 | 1.72 | 175,518 | -1.15% |
| 2026-07-07 | 1.78 | 1.78 | 1.71 | 1.74 | 222,141 | -1.69% |
| 2026-07-06 | 1.72 | 1.785 | 1.71 | 1.77 | 161,826 | +2.91% |
| 2026-07-02 | 1.73 | 1.75 | 1.68 | 1.72 | 112,355 | +0.58% |
| 2026-07-01 | 1.75 | 1.755 | 1.7 | 1.71 | 100,612 | -1.16% |
| 2026-06-30 | 1.74 | 1.745 | 1.68 | 1.73 | 250,863 | +0.00% |
| 2026-06-29 | 1.73 | 1.735 | 1.68 | 1.73 | 176,981 | +1.76% |
| 2026-06-26 | 1.7 | 1.725 | 1.68 | 1.7 | 288,667 | +0.00% |
| 2026-06-25 | 1.72 | 1.72 | 1.675 | 1.7 | 224,381 | +1.19% |
| 2026-06-24 | 1.71 | 1.74 | 1.665 | 1.68 | 167,925 | -0.59% |
| 2026-06-23 | 1.72 | 1.74 | 1.68 | 1.69 | 263,640 | -0.59% |
| 2026-06-22 | 1.73 | 1.75 | 1.68 | 1.7 | 163,420 | -0.58% |
| 2026-06-18 | 1.71 | 1.725 | 1.67 | 1.71 | 118,661 | +1.79% |
| 2026-06-17 | 1.67 | 1.775 | 1.67 | 1.68 | 276,686 | +1.20% |
| 2026-06-16 | 1.74 | 1.74 | 1.66 | 1.66 | 120,014 | -3.49% |
| 2026-06-15 | 1.8 | 1.84 | 1.7 | 1.72 | 252,311 | -2.27% |
| 2026-06-12 | 1.9 | 1.975 | 1.76 | 1.76 | 144,717 | -6.38% |
| 2026-06-11 | 1.86 | 1.97 | 1.81 | 1.88 | 46,130 | +2.73% |
| 2026-06-10 | 1.87 | 1.97 | 1.81 | 1.83 | 132,849 | -2.66% |
| 2026-06-09 | 1.99 | 1.994 | 1.83 | 1.88 | 144,213 | -5.53% |
| 2026-06-08 | 2.04 | 2.04 | 1.96 | 1.99 | 91,945 | +0.00% |
| 2026-06-05 | 1.98 | 2.17 | 1.97 | 1.99 | 177,228 | +0.00% |
| 2026-06-04 | 1.96 | 2.048 | 1.95 | 1.99 | 165,151 | +1.53% |
| 2026-06-03 | 1.96 | 1.98 | 1.95 | 1.96 | 60,675 | +0.00% |
| 2026-06-02 | 1.97 | 2.02 | 1.95 | 1.96 | 117,833 | -0.51% |
| 2026-06-01 | 2.01 | 2.02 | 1.95 | 1.97 | 80,165 | -1.99% |
| 2026-05-29 | 2.04 | 2.09 | 1.96 | 2.01 | 81,520 | -0.50% |
| 2026-05-28 | 1.96 | 2.035 | 1.91 | 2.02 | 175,265 | +3.06% |
| 2026-05-27 | 1.96 | 1.96 | 1.86 | 1.96 | 202,397 | -2.49% |
| 2026-05-26 | 2.08 | 2.125 | 1.95 | 2.01 | 125,156 | -1.95% |
| 2026-05-22 | 2.1 | 2.165 | 2.04 | 2.05 | 65,947 | -0.97% |
| 2026-05-21 | 2.03 | 2.15 | 1.95 | 2.07 | 171,016 | +2.99% |
| 2026-05-20 | 2 | 2.12 | 1.91 | 2.01 | 462,432 | +1.52% |
| 2026-05-19 | 1.99 | 2 | 1.9 | 1.98 | 234,398 | +1.28% |
| 2026-05-18 | 2.07 | 2.08 | 1.91 | 1.955 | 226,133 | -5.56% |
| 2026-05-15 | 2.29 | 2.39 | 2.05 | 2.07 | 232,990 | -10.78% |
| 2026-05-14 | 2.44 | 2.44 | 2.25 | 2.32 | 387,163 | -6.45% |
| 2026-05-13 | 2.59 | 2.63 | 2.474 | 2.48 | 135,339 | -3.88% |