Free Trial

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

Rapid Micro Biosystems logo
$2.36 +0.11 (+4.89%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$2.38 +0.02 (+0.64%)
As of 05/2/2025 07:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Rapid Micro Biosystems Stock Price Performance

5 Day
Performance
+0.43%
1 Month
Performance
+7.76%
3 Month
Performance
+3.06%
6 Month
Performance
+118.52%
Year-To-Date
Performance
+162.22%
1 Year
Performance
+165.17%
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.

RPID Stock Chart for Sunday, May, 4, 2025

Rapid Micro Biosystems Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$2.25$2.36
+4.89%
$2.45$2.26122,987 shs$102.04 million
05/01/2025$2.32$2.25
-3.02%
$2.32$2.2076,720 shs$97.28 million
04/30/2025$2.35$2.32
-1.28%
$2.38$2.2340,108 shs$100.31 million
04/29/2025$2.34$2.35
+0.43%
$2.36$2.2832,426 shs$101.61 million
04/28/2025$2.25$2.34
+4.00%
$2.35$2.1944,954 shs$101.18 million
04/25/2025$2.32$2.25
-3.02%
$2.32$2.13204,608 shs$97.28 million
04/24/2025$2.31$2.32
+0.43%
$2.39$2.30104,023 shs$100.31 million
04/23/2025$2.30$2.31
+0.43%
$2.45$2.2597,545 shs$99.88 million
04/22/2025$2.27$2.30
+1.32%
$2.42$2.20170,032 shs$99.45 million
04/21/2025$2.40$2.27
-5.42%
$2.49$2.24172,174 shs$98.15 million
04/18/2025$2.40$2.40$2.45$2.2254,008 shs$103.77 million
04/17/2025$2.28$2.40
+5.26%
$2.45$2.2254,008 shs$103.77 million
04/16/2025$2.28$2.28$2.32$2.1970,875 shs$98.58 million
04/15/2025$2.22$2.28
+2.70%
$2.30$2.1543,832 shs$98.58 million
04/14/2025$2.02$2.22
+9.90%
$2.24$2.0075,601 shs$95.99 million
04/11/2025$2.10$2.02
-3.81%
$2.13$1.91148,342 shs$87.34 million
04/10/2025$2.17$2.10
-3.23%
$2.15$2.00100,683 shs$90.80 million
04/09/2025$1.98$2.17
+9.60%
$2.29$1.86204,107 shs$93.82 million
04/09/2025$1.98$2.17
+9.60%
$2.29$1.86204,107 shs$93.82 million
04/08/2025$2.05$1.98
-3.41%
$2.21$1.93187,558 shs$85.61 million
04/08/2025$2.05$1.98
-3.41%
$2.21$1.93187,558 shs$85.61 million
04/07/2025$2.19$2.05
-6.39%
$2.21$1.90274,884 shs$88.64 million
04/04/2025$2.55$2.19
-14.12%
$2.51$2.10289,633 shs$94.69 million
04/03/2025$2.77$2.55
-7.94%
$2.67$2.43146,311 shs$110.25 million

This page (NASDAQ:RPID) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners