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

Rapid Micro Biosystems logo
$3.47 -0.10 (-2.80%)
Closing price 03:58 PM Eastern
Extended Trading
$3.50 +0.03 (+0.86%)
As of 04:05 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
+11.35%
1 Month
Performance
+202.39%
3 Month
Performance
+205.19%
6 Month
Performance
+294.78%
Year-To-Date
Performance
+266.22%
1 Year
Performance
+236.70%
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 Friday, February, 14, 2025

Rapid Micro Biosystems Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/13/2025$3.26$3.57
+9.51%
$3.75$3.301.05 million shs$153.62 million
02/12/2025$2.68$3.26
+21.64%
$3.30$2.60607,980 shs$140.28 million
02/11/2025$2.82$2.68
-4.96%
$2.83$2.13267,565 shs$115.32 million
02/10/2025$2.96$2.82
-4.73%
$2.99$2.75197,481 shs$121.35 million
02/07/2025$3.10$2.96
-4.52%
$3.12$2.75339,857 shs$127.37 million
02/06/2025$3.03$3.10
+2.31%
$3.15$2.58634,474 shs$133.39 million
02/05/2025$2.29$3.03
+32.31%
$3.06$2.302.28 million shs$130.38 million
02/04/2025$2.19$2.29
+4.57%
$2.30$2.02256,468 shs$98.54 million
02/03/2025$1.79$2.19
+22.35%
$2.25$1.72732,927 shs$94.24 million
01/31/2025$1.91$1.79
-6.28%
$2.02$1.66428,819 shs$77.03 million
01/30/2025$1.61$1.91
+18.63%
$2.00$1.59454,985 shs$82.19 million
01/29/2025$1.68$1.61
-4.17%
$1.69$1.57164,812 shs$69.28 million
01/28/2025$1.43$1.68
+17.48%
$1.69$1.35829,630 shs$72.29 million
01/27/2025$1.36$1.43
+5.54%
$1.45$1.10248,948 shs$61.54 million
01/24/2025$1.45$1.36
-6.55%
$1.49$1.35118,930 shs$58.31 million
01/23/2025$1.41$1.45
+2.84%
$1.48$1.39190,231 shs$62.40 million
01/22/2025$1.40$1.41
+0.71%
$1.42$1.33106,957 shs$60.67 million
01/21/2025$1.23$1.40
+13.82%
$1.43$1.23163,082 shs$60.24 million
01/20/2025$1.23$1.23$1.30$1.17302,298 shs$52.93 million
01/17/2025$1.20$1.23
+2.50%
$1.30$1.17302,298 shs$52.93 million
01/16/2025$1.27$1.20
-5.14%
$1.37$1.19252,027 shs$51.64 million
01/15/2025$1.09$1.27
+16.06%
$1.34$1.16893,009 shs$54.44 million
01/14/2025$1.10$1.09
-0.91%
$1.45$1.08233,921 shs$46.91 million
01/13/2025$1.03$1.10
+6.80%
$1.15$1.02109,869 shs$47.34 million

This page (NASDAQ:RPID) was last updated on 2/14/2025 by MarketBeat.com Staff
From Our Partners