Free Trial

Rapid Micro Biosystems (RPID) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free RPID Stock Alerts
$0.80
-0.01 (-1.23%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Rapid Micro Biosystems Stock Price Performance

5 Day
Performance
-8.75%
1 Month
Performance
-19.03%
3 Month
Performance
-16.67%
6 Month
Performance
-17.70%
Year-To-Date
Performance
+8.11%
1 Year
Performance
-9.09%
Receive RPID Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rapid Micro Biosystems and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

RPID Stock Chart for Saturday, May, 11, 2024

RPID Chart by TradingView

Rapid Micro Biosystems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$0.81$0.80
-0.62%		$0.84$0.8060,130 shs$34 million
05/09/2024$0.80$0.81
+1.04%		$0.85$0.78179,593 shs$34.21 million
05/08/2024$0.86$0.80
-7.36%		$0.89$0.78115,304 shs$33.86 million
05/07/2024$0.88$0.86
-1.90%		$0.92$0.8635,132 shs$36.55 million
05/06/2024$0.89$0.88
-1.49%		$0.92$0.8833,568 shs$37.26 million
05/03/2024$0.99$0.89
-10.10%		$0.96$0.89170,484 shs$37.83 million
05/02/2024$0.93$0.99
+6.44%		$0.99$0.9333,510 shs$42.08 million
05/01/2024$0.98$0.93
-5.48%		$0.98$0.91119,825 shs$41.82 million
04/30/2024$0.96$0.98
+2.09%		$0.99$0.9718,658 shs$41.82 million
04/29/2024$0.95$0.96
+1.94%		$0.96$0.9350,208 shs$40.97 million
04/26/2024$0.95$0.95
-0.46%		$0.95$0.924,955 shs$40.19 million
04/25/2024$0.93$0.95
+2.10%		$0.95$0.91906 shs$40.38 million
04/24/2024$0.93$0.93
+0.56%		$0.94$0.931,315 shs$39.55 million
04/23/2024$0.87$0.93
+6.23%		$0.93$0.8623,333 shs$39.33 million
04/22/2024$0.89$0.87
-2.13%		$0.92$0.8711,202 shs$37.02 million
04/19/2024$0.86$0.89
+3.49%		$0.91$0.8423,017 shs$37.83 million
04/18/2024$0.94$0.86
-8.51%		$0.97$0.85140,149 shs$36.55 million
04/17/2024$0.94$0.94
+0.51%		$0.95$0.9419,055 shs$39.95 million
04/16/2024$0.97$0.94
-3.98%		$0.96$0.9419,616 shs$39.75 million
04/15/2024$0.95$0.97
+2.62%		$0.97$0.9514,566 shs$41.40 million
04/12/2024$0.99$0.95
-3.94%		$0.99$0.93118,540 shs$40.34 million
04/11/2024$0.96$0.99
+2.92%		$0.99$0.9470,631 shs$41.99 million
04/10/2024$0.99$0.96
-3.03%		$0.99$0.9541,054 shs$40.80 million
04/09/2024$0.99$0.99$0.99$0.985,391 shs$42.08 million
04/08/2024$1.00$0.99
-0.99%		$1.01$0.9843,774 shs$42.07 million
04/05/2024$0.98$1.00
+2.55%		$1.01$0.9822,816 shs$42.50 million
04/04/2024$0.96$0.98
+1.57%		$0.98$0.9613,337 shs$41.44 million
04/03/2024$0.97$0.96
-1.01%		$0.99$0.9555,198 shs$40.80 million
04/02/2024$0.96$0.97
+1.01%		$0.99$0.958,640 shs$41.21 million
04/01/2024$0.97$0.96
-1.03%		$0.99$0.968,459 shs$40.80 million
03/29/2024$0.97$0.97$0.99$0.96127,399 shs$41.23 million
03/28/2024$0.99$0.97
-2.02%		$0.99$0.96127,337 shs$41.23 million
03/27/2024$0.98$0.99
+1.09%		$0.99$0.9536,274 shs$42.08 million
03/26/2024$0.98$0.98
-0.07%		$0.98$0.954,813 shs$41.62 million
03/25/2024$0.97$0.98
+1.03%		$0.98$0.947,121 shs$41.65 million
03/22/2024$0.97$0.97
-0.47%		$0.97$0.9417,403 shs$41.23 million
03/21/2024$0.98$0.97
-0.52%		$0.98$0.965,077 shs$41.42 million
03/20/2024$0.96$0.98
+1.89%		$0.98$0.9415,281 shs$41.64 million
03/19/2024$0.98$0.96
-1.89%		$0.98$0.9464,056 shs$40.86 million
03/18/2024$0.98$0.98$1.00$0.9669,100 shs$41.65 million
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
03/15/2024$1.00$0.98
-1.76%		$0.99$0.9524,798 shs$41.65 million
03/14/2024$0.98$1.00
+1.43%		$1.00$0.9514,732 shs$42.40 million
03/13/2024$0.95$0.98
+3.25%		$1.00$0.9444,337 shs$41.80 million
03/12/2024$0.98$0.95
-2.81%		$1.00$0.9523,986 shs$40.48 million
03/11/2024$0.98$0.98
-0.10%		$1.00$0.9614,554 shs$41.65 million
03/08/2024$0.98$0.98
+0.20%		$0.99$0.9622,392 shs$41.59 million
03/07/2024$1.00$0.98
-2.10%		$1.01$0.9527,812 shs$41.51 million
03/06/2024$0.99$1.00
+1.01%		$1.00$0.9524,089 shs$42.40 million
03/05/2024$0.99$0.99$1.02$0.9637,838 shs$41.98 million
03/04/2024$0.98$0.99
+1.02%		$1.02$0.94125,195 shs$41.98 million
03/01/2024$1.10$0.98
-10.91%		$1.15$0.98229,868 shs$41.55 million
02/29/2024$1.00$1.10
+10.06%		$1.15$1.00169,897 shs$46.64 million
02/28/2024$1.00$1.00
+0.10%		$1.00$0.9712,521 shs$42.38 million
02/27/2024$0.99$1.00
+1.37%		$1.00$0.979,217 shs$42.34 million
02/26/2024$1.00$0.99
-1.50%		$1.00$0.985,794 shs$41.76 million
02/23/2024$0.95$1.00
+5.26%		$1.00$0.9335,078 shs$42.40 million
02/22/2024$0.94$0.95
+1.06%		$0.97$0.931,497 shs$40.28 million
02/21/2024$0.93$0.94
+1.08%		$0.99$0.9318,538 shs$39.86 million
02/20/2024$0.97$0.93
-4.06%		$0.97$0.9371,070 shs$39.43 million
02/19/2024$0.97$0.97$1.00$0.9427,900 shs$41.10 million
02/16/2024$0.95$0.97
+2.03%		$1.00$0.9427,930 shs$41.10 million
02/15/2024$0.98$0.95
-2.94%		$0.99$0.9450,144 shs$40.28 million
02/14/2024$0.96$0.98
+2.25%		$0.98$0.9428,702 shs$41.51 million
02/13/2024$0.97$0.96
-1.30%		$0.98$0.943,419 shs$40.59 million
02/12/2024$0.96$0.97
+1.04%		$0.98$0.9343,119 shs$41.13 million

Related Companies:
This page (NASDAQ:RPID) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Obama’s Forever Term [exposed]
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity