S&P 500   5,015.60 (+0.09%)
DOW   37,961.30 (+0.49%)
QQQ   420.93 (-0.59%)
AAPL   165.98 (-0.63%)
MSFT   403.65 (-0.15%)
META   494.29 (-1.50%)
GOOGL   154.50 (-0.97%)
AMZN   177.59 (-0.91%)
TSLA   148.60 (-0.89%)
NVDA   837.10 (-1.13%)
AMD   151.34 (-2.41%)
NIO   3.86 (-3.50%)
BABA   68.58 (-0.44%)
T   16.34 (+0.06%)
F   12.15 (+0.75%)
MU   109.95 (-1.77%)
GE   152.24 (-0.46%)
CGC   7.89 (+0.77%)
DIS   111.98 (-0.40%)
AMC   2.85 (-2.40%)
PFE   25.43 (+0.16%)
PYPL   62.14 (+0.06%)
XOM   119.73 (+1.02%)
S&P 500   5,015.60 (+0.09%)
DOW   37,961.30 (+0.49%)
QQQ   420.93 (-0.59%)
AAPL   165.98 (-0.63%)
MSFT   403.65 (-0.15%)
META   494.29 (-1.50%)
GOOGL   154.50 (-0.97%)
AMZN   177.59 (-0.91%)
TSLA   148.60 (-0.89%)
NVDA   837.10 (-1.13%)
AMD   151.34 (-2.41%)
NIO   3.86 (-3.50%)
BABA   68.58 (-0.44%)
T   16.34 (+0.06%)
F   12.15 (+0.75%)
MU   109.95 (-1.77%)
GE   152.24 (-0.46%)
CGC   7.89 (+0.77%)
DIS   111.98 (-0.40%)
AMC   2.85 (-2.40%)
PFE   25.43 (+0.16%)
PYPL   62.14 (+0.06%)
XOM   119.73 (+1.02%)
S&P 500   5,015.60 (+0.09%)
DOW   37,961.30 (+0.49%)
QQQ   420.93 (-0.59%)
AAPL   165.98 (-0.63%)
MSFT   403.65 (-0.15%)
META   494.29 (-1.50%)
GOOGL   154.50 (-0.97%)
AMZN   177.59 (-0.91%)
TSLA   148.60 (-0.89%)
NVDA   837.10 (-1.13%)
AMD   151.34 (-2.41%)
NIO   3.86 (-3.50%)
BABA   68.58 (-0.44%)
T   16.34 (+0.06%)
F   12.15 (+0.75%)
MU   109.95 (-1.77%)
GE   152.24 (-0.46%)
CGC   7.89 (+0.77%)
DIS   111.98 (-0.40%)
AMC   2.85 (-2.40%)
PFE   25.43 (+0.16%)
PYPL   62.14 (+0.06%)
XOM   119.73 (+1.02%)
S&P 500   5,015.60 (+0.09%)
DOW   37,961.30 (+0.49%)
QQQ   420.93 (-0.59%)
AAPL   165.98 (-0.63%)
MSFT   403.65 (-0.15%)
META   494.29 (-1.50%)
GOOGL   154.50 (-0.97%)
AMZN   177.59 (-0.91%)
TSLA   148.60 (-0.89%)
NVDA   837.10 (-1.13%)
AMD   151.34 (-2.41%)
NIO   3.86 (-3.50%)
BABA   68.58 (-0.44%)
T   16.34 (+0.06%)
F   12.15 (+0.75%)
MU   109.95 (-1.77%)
GE   152.24 (-0.46%)
CGC   7.89 (+0.77%)
DIS   111.98 (-0.40%)
AMC   2.85 (-2.40%)
PFE   25.43 (+0.16%)
PYPL   62.14 (+0.06%)
XOM   119.73 (+1.02%)
Free Trial

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

→ Special FREE offer on stock hotsheets (From DTI) (Ad)
Free RPID Stock Alerts
$0.86
-0.08 (-8.51%)
(As of 04/18/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Rapid Micro Biosystems Stock Price Performance

5 Day
Performance
-9.39%
1 Month
Performance
-10.56%
3 Month
Performance
-11.07%
6 Month
Performance
-14.00%
Year-To-Date
Performance
+16.22%
1 Year
Performance
-18.10%
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 Altimetry
I’m officially sounding the alarm.
AI has been the hottest financial story of 2023. And rightly so – AI stocks have beat the broader market by over 62%. But right now, my system is warning me that many AI stocks are riding higher on hype alone.
Just click here to watch my full uncensored interview.

RPID Stock Chart for Friday, April, 19, 2024

RPID Chart by TradingView

Rapid Micro Biosystems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Your Next Portfolio Star: Revealing 2024's Top Stock Pick (Ad)

We're thrilled to offer you an exclusive look at the #1 Buy & Hold Stock of 2024. This isn't just any report. It's the culmination of rigorous analysis, expert insights, and cutting-edge financial strategies, distilled into a compelling narrative that charts the course of what we believe to be the year's most promising investment. (**By clicking the link you are subscribing to The Wealth Creation Investing Newsletter and may receive up to 2 additional free bonus subscriptions. Unsubscribing is easy.)

Click here to download your report
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
02/09/2024$0.95$0.96
+1.05%		$0.96$0.9227,589 shs$40.70 million
02/08/2024$0.93$0.95
+2.15%		$0.96$0.9310,900 shs$40.28 million
02/07/2024$0.94$0.93
-1.27%		$0.95$0.93102,160 shs$39.43 million
02/06/2024$0.97$0.94
-2.46%		$0.97$0.9448,269 shs$39.94 million
02/05/2024$0.97$0.97
-0.10%		$0.98$0.9524,302 shs$40.95 million
02/02/2024$0.97$0.97
-0.32%		$0.97$0.93117,389 shs$40.99 million
02/01/2024$0.96$0.97
+1.54%		$0.97$0.9433,740 shs$41.12 million
01/31/2024$0.96$0.96
-0.95%		$0.99$0.9449,014 shs$40.50 million
01/30/2024$0.96$0.96
+0.50%		$0.97$0.9536,941 shs$40.89 million
01/29/2024$0.97$0.96
-1.07%		$0.97$0.93238,264 shs$40.69 million
01/26/2024$0.96$0.97
+1.55%		$0.97$0.9455,512 shs$41.13 million
01/25/2024$0.96$0.96
-0.49%		$0.97$0.9568,623 shs$40.50 million
01/24/2024$0.96$0.96
-0.01%		$0.97$0.9491,051 shs$40.70 million
01/23/2024$0.96$0.96
-0.32%		$0.97$0.95164,610 shs$40.70 million
01/22/2024$0.97$0.96
-0.40%		$0.99$0.9641,259 shs$40.84 million
01/19/2024$0.97$0.97
-0.30%		$0.98$0.94133,943 shs$41.00 million
01/18/2024$0.99$0.97
-2.02%		$0.99$0.94146,494 shs$41.12 million

Related Companies:
This page (NASDAQ:RPID) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The “Perfect Storm” for Gold
Gold Safe Exchange
Biden’s $374B Giveaway Into This Sector
DTI
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Your Money is Not Safe
American Alternative
He Is Giving Away Bitcoin
Crypto Swap Profits
The "Smart Money" Is Ready for May 1st Are You?
Stansberry Research