Dark

RPID
Rapid Micro Biosystems, Inc. Class A Common Stock
stock NASDAQ

At Close

Jan 14, 2026 3:59:30 PM EST

3.68USD+21.053%(+0.64)699,747

3.66Bid 3.68Ask 0.02Spread

Pre-market

Jan 14, 2026 9:22:30 AM EST

2.98USD-1.974%(-0.06)16,411

After-hours

Jan 14, 2026 4:45:30 PM EST

3.70USD+0.543%(+0.02)4,486

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-14	3.040000	3.690000	3.040000	3.680000	+21.053%	699,747	0.000%
2026-01-13	3.060000	3.110000	2.920000	3.040000	-0.977%	1,043,687	+21.053%
2026-01-12	3.120000	3.160000	3.005000	3.070000	-1.917%	305,081	+19.870%
2026-01-09	3.270000	3.270000	3.070000	3.130000	-3.544%	414,330	+17.572%
2026-01-08	3.330000	3.410000	3.170000	3.245000	-2.844%	174,024	+13.405%
2026-01-07	3.400000	3.450000	3.180000	3.340000	-1.183%	149,962	+10.180%
2026-01-06	3.050000	3.400000	3.050000	3.380000	+10.458%	197,367	+8.876%
2026-01-05	3.130000	3.290000	2.925000	3.060000	-2.548%	226,179	+20.261%
2026-01-02	2.900000	3.150000	2.740000	3.140000	+8.276%	230,803	+17.197%
2025-12-31	2.770000	2.900000	2.700000	2.900000	+5.455%	216,249	+26.897%
2025-12-30	2.880000	2.890000	2.710000	2.750000	-5.172%	232,887	+33.818%
2025-12-29	2.970000	2.970000	2.810000	2.900000	-2.685%	156,443	+26.897%
2025-12-26	3.060000	3.110000	2.980000	2.980000	-3.871%	88,774	+23.490%
2025-12-24	3.110000	3.133100	3.040000	3.100000	+1.639%	50,009	+18.710%
2025-12-23	3.140000	3.191000	3.050000	3.050000	-3.785%	130,399	+20.656%
2025-12-22	3.180000	3.300000	3.170000	3.170000	+0.635%	105,676	+16.088%
2025-12-19	3.320000	3.520000	3.150000	3.150000	-5.689%	209,188	+16.825%
2025-12-18	3.390000	3.600000	3.340000	3.340000	0.000%	158,512	+10.180%
2025-12-17	3.500000	3.620000	3.340000	3.340000	-5.114%	213,665	+10.180%
2025-12-16	3.450000	3.690000	3.450000	3.520000	+1.441%	62,454	+4.545%
2025-12-15	3.640000	3.675000	3.270000	3.470000	-4.670%	235,721	+6.052%
2025-12-12	3.710000	3.790000	3.575400	3.640000	-2.151%	125,815	+1.099%
2025-12-11	3.980000	3.980000	3.680000	3.720000	-6.061%	158,588	-1.075%
2025-12-10	3.890000	4.070000	3.830000	3.960000	+2.062%	126,060	-7.071%
2025-12-09	3.960000	4.024500	3.780000	3.880000	-2.513%	123,754	-5.155%
2025-12-08	4.020000	4.090000	3.935000	3.980000	0.000%	75,062	-7.538%
2025-12-05	4.030000	4.240000	3.950000	3.980000	-1.241%	90,201	-7.538%
2025-12-04	4.010000	4.200000	4.000000	4.030000	+0.750%	103,156	-8.685%
2025-12-03	4.100000	4.123000	3.990000	4.000000	-2.200%	42,367	-8.000%
2025-12-02	4.150000	4.190000	3.950000	4.090000	-0.728%	64,897	-10.024%
2025-12-01	4.150000	4.190000	4.105000	4.120000	-1.671%	32,262	-10.680%
2025-11-28	4.100000	4.250000	4.100000	4.190000	+1.208%	40,318	-12.172%
2025-11-26	4.180000	4.285000	4.125000	4.140000	-0.241%	82,889	-11.111%
2025-11-25	4.160000	4.255000	4.080000	4.150000	+0.973%	92,156	-11.325%
2025-11-24	4.210000	4.290000	3.990000	4.110000	-1.439%	89,029	-10.462%
2025-11-21	4.100000	4.170000	3.930000	4.170000	+2.709%	182,396	-11.751%
2025-11-20	4.400000	4.430000	3.980000	4.060000	-6.881%	96,676	-9.360%
2025-11-19	4.360000	4.390000	4.210000	4.360000	0.000%	64,107	-15.596%
2025-11-18	4.080000	4.420000	3.890000	4.360000	+5.314%	141,912	-15.596%
2025-11-17	4.220000	4.220000	3.870000	4.140000	-1.663%	135,728	-11.111%
2025-11-14	4.300000	4.320000	3.740000	4.210000	-5.605%	227,970	-12.589%
2025-11-13	4.120000	4.475000	4.026600	4.460000	+7.729%	237,829	-17.489%
2025-11-12	3.760000	4.250000	3.680000	4.140000	+10.106%	326,581	-11.111%
2025-11-11	3.270000	3.760000	3.240000	3.760000	+16.049%	248,558	-2.128%
2025-11-10	3.130000	3.300000	3.120000	3.240000	+4.516%	57,184	+13.580%
2025-11-07	3.060000	3.110000	2.830000	3.100000	+12.727%	127,335	+18.710%
2025-11-06	2.820000	2.940000	2.750000	2.750000	-4.181%	30,989	+33.818%
2025-11-05	2.770000	3.129900	2.730000	2.870000	+6.296%	108,078	+28.223%
2025-11-04	2.710000	2.815000	2.650000	2.700000	-1.818%	64,052	+36.296%
2025-11-03	2.980000	3.120000	2.710000	2.750000	-8.027%	190,320	+33.818%
2025-10-31	2.900000	3.069900	2.821600	2.990000	+2.749%	28,095	+23.077%
2025-10-30	2.810000	2.970000	2.810000	2.910000	+1.394%	42,131	+26.460%
2025-10-29	2.910000	2.980000	2.800000	2.870000	-1.375%	89,216	+28.223%
2025-10-28	2.950000	3.010000	2.870000	2.910000	-1.356%	115,643	+26.460%
2025-10-27	2.930000	3.040000	2.930000	2.950000	+0.683%	54,538	+24.746%
2025-10-24	2.840000	3.010000	2.840000	2.930000	+5.776%	41,959	+25.597%
2025-10-23	2.800000	3.000000	2.760000	2.770000	+1.095%	69,713	+32.852%
2025-10-22	2.920000	2.944200	2.735000	2.740000	-6.485%	77,232	+34.307%
2025-10-21	3.110000	3.195000	2.930000	2.930000	-6.688%	124,063	+25.597%
2025-10-20	3.110000	3.240000	3.060000	3.140000	+1.948%	66,590	+17.197%
2025-10-17	2.880000	3.080000	2.781000	3.080000	+4.762%	134,836	+19.481%
2025-10-16	3.190000	3.280000	2.757400	2.940000	-7.547%	150,163	+25.170%
2025-10-15	3.270000	3.418600	3.160000	3.180000	-2.454%	66,418	+15.723%
2025-10-14	3.400000	3.425000	3.244100	3.260000	-6.590%	60,332	+12.883%
2025-10-13	3.210000	3.530000	3.210000	3.490000	+8.723%	59,731	+5.444%
2025-10-10	3.590000	3.590000	3.210000	3.210000	-10.585%	83,630	+14.642%
2025-10-09	3.480000	3.650000	3.320000	3.590000	+2.571%	60,986	+2.507%
2025-10-08	3.690000	3.760000	3.340000	3.500000	-5.149%	153,933	+5.143%
2025-10-07	3.680000	3.804500	3.540000	3.690000	0.000%	68,756	-0.271%
2025-10-06	3.800000	3.900000	3.450100	3.690000	-2.639%	207,451	-0.271%
2025-10-03	3.530000	3.830000	3.496900	3.790000	+7.365%	84,389	-2.902%
2025-10-02	3.520000	3.650000	3.370000	3.530000	+2.023%	95,610	+4.249%
2025-10-01	3.290000	3.500000	3.110000	3.460000	+3.593%	97,639	+6.358%
2025-09-30	3.290000	3.468200	3.283900	3.340000	+1.212%	36,816	+10.180%
2025-09-29	3.370000	3.380000	3.270000	3.300000	+0.917%	34,170	+11.515%
2025-09-26	3.150000	3.332000	2.960000	3.270000	+1.869%	102,962	+12.538%
2025-09-25	3.140000	3.377500	2.950000	3.210000	+1.582%	93,756	+14.642%
2025-09-24	3.280000	3.318700	3.148800	3.160000	-2.769%	22,847	+16.456%
2025-09-23	3.350000	3.350000	3.200000	3.250000	-2.695%	47,524	+13.231%
2025-09-22	3.480000	3.500000	3.261200	3.340000	-0.890%	46,493	+10.180%
2025-09-19	3.250000	3.370000	3.170900	3.370000	+4.658%	106,624	+9.199%
2025-09-18	3.110000	3.340000	3.110000	3.220000	+5.574%	58,554	+14.286%
2025-09-17	3.010000	3.183500	2.927400	3.050000	+0.329%	68,718	+20.656%
2025-09-16	3.180000	3.180000	2.990000	3.040000	-3.492%	56,209	+21.053%
2025-09-15	3.065000	3.515000	3.022100	3.150000	+4.132%	208,144	+16.825%
2025-09-12	2.930000	3.098300	2.900000	3.025000	+3.242%	36,942	+21.653%
2025-09-11	3.030000	3.110000	2.760800	2.930000	-2.658%	66,110	+25.597%
2025-09-10	2.650000	3.040000	2.650000	3.010000	+12.946%	91,974	+22.259%
2025-09-09	2.780000	2.780000	2.634000	2.665000	-2.022%	26,682	+38.086%
2025-09-08	2.790000	2.893400	2.670000	2.720000	0.000%	45,212	+35.294%
2025-09-05	2.410000	2.740000	2.410000	2.720000	+11.475%	86,903	+35.294%
2025-09-04	2.370000	2.480000	2.370000	2.440000	+2.521%	112,219	+50.820%
2025-09-03	2.340000	2.400000	2.320000	2.380000	+0.422%	116,453	+54.622%
2025-09-02	2.350000	2.440000	2.290000	2.370000	-1.660%	62,580	+55.274%
2025-08-29	2.500000	2.510000	2.400000	2.410000	-3.984%	101,024	+52.697%
2025-08-28	2.600000	2.630000	2.500000	2.510000	-1.953%	71,823	+46.614%
2025-08-27	2.660000	2.710900	2.550000	2.560000	-3.030%	50,878	+43.750%
2025-08-26	2.650000	2.720000	2.580000	2.640000	0.000%	23,040	+39.394%
2025-08-25	2.850000	2.850000	2.620000	2.640000	-7.368%	52,967	+39.394%
2025-08-22	2.690000	2.920000	2.690000	2.850000	+6.343%	69,910	+29.123%
2025-08-21	2.490000	2.760000	2.460000	2.680000	+7.631%	67,894	+37.313%
2025-08-20	2.400000	2.550000	2.400000	2.490000	+1.220%	59,591	+47.791%
2025-08-19	2.650000	2.670000	2.460000	2.460000	-7.170%	54,472	+49.593%
2025-08-18	2.600000	2.750000	2.590000	2.650000	+1.145%	48,101	+38.868%
2025-08-15	2.810000	2.870000	2.610000	2.620000	-7.092%	55,050	+40.458%
2025-08-14	2.900000	2.965000	2.670000	2.820000	-3.093%	108,681	+30.496%
2025-08-13	2.600000	3.090000	2.600000	2.910000	+8.582%	178,980	+26.460%
2025-08-12	3.050000	3.154200	2.400000	2.680000	-17.791%	453,041	+37.313%
2025-08-11	3.390000	3.478900	3.200100	3.260000	-4.118%	62,508	+12.883%
2025-08-08	3.330000	3.590000	3.330000	3.400000	+1.493%	34,562	+8.235%
2025-08-07	3.420000	3.464400	3.210100	3.350000	-1.760%	100,337	+9.851%
2025-08-06	3.480000	3.495900	3.320000	3.410000	-0.292%	80,296	+7.918%
2025-08-05	3.680000	3.680000	3.400000	3.420000	-2.006%	93,985	+7.602%
2025-08-04	3.350000	3.659900	3.350000	3.490000	+5.438%	95,873	+5.444%
2025-08-01	3.150000	3.556500	3.100000	3.310000	-0.601%	117,092	+11.178%
2025-07-31	3.710000	3.875000	3.330000	3.330000	-11.905%	96,268	+10.511%
2025-07-30	3.780000	4.100000	3.730000	3.780000	+0.935%	81,482	-2.646%
2025-07-29	4.220000	4.274000	3.650000	3.745000	-9.759%	153,711	-1.736%
2025-07-28	4.420000	4.420000	4.140000	4.150000	+1.716%	98,727	-11.325%
2025-07-25	4.420000	4.490000	4.050000	4.080000	-5.991%	185,159	-9.804%
2025-07-24	4.050000	4.500000	4.050000	4.340000	+7.692%	269,776	-15.207%
2025-07-23	3.740000	4.080000	3.720000	4.030000	+9.511%	233,495	-8.685%
2025-07-22	3.440000	3.700000	3.400000	3.680000	+8.235%	74,922	0.000%
2025-07-21	3.460000	3.603600	3.375000	3.400000	-0.293%	45,081	+8.235%
2025-07-18	3.480000	3.490000	3.382400	3.410000	-1.159%	22,624	+7.918%
2025-07-17	3.320000	3.500000	3.285000	3.450000	+5.183%	56,227	+6.667%
2025-07-16	3.290000	3.370000	3.235000	3.280000	+0.613%	28,453	+12.195%
2025-07-15	3.230000	3.400000	3.130000	3.260000	+1.875%	63,722	+12.883%
2025-07-14	3.340000	3.390700	3.200000	3.200000	-4.762%	73,265	+15.000%
2025-07-11	3.340000	3.480000	3.250000	3.360000	-0.297%	58,825	+9.524%
2025-07-10	3.440000	3.580000	3.280000	3.370000	-2.882%	68,661	+9.199%
2025-07-09	3.550000	3.620000	3.440000	3.470000	-0.857%	77,040	+6.052%
2025-07-08	3.510000	3.565000	3.500000	3.500000	+0.287%	46,657	+5.143%
2025-07-07	3.640000	3.693700	3.450000	3.490000	-3.857%	70,810	+5.444%
2025-07-03	3.560000	3.700000	3.530000	3.630000	+2.542%	39,769	+1.377%
2025-07-02	3.490000	3.770000	3.470000	3.540000	+1.433%	145,299	+3.955%
2025-07-01	3.390000	3.500000	3.330000	3.490000	+1.159%	40,808	+5.444%
2025-06-30	3.600000	3.620300	3.410000	3.450000	-3.631%	43,385	+6.667%
2025-06-27	3.490000	3.600000	3.406300	3.580000	+2.874%	116,893	+2.793%
2025-06-26	3.430000	3.570000	3.410000	3.480000	+1.458%	75,155	+5.747%
2025-06-25	3.390000	3.452900	3.310000	3.430000	+1.479%	26,719	+7.289%
2025-06-24	3.180000	3.490000	3.060000	3.380000	+6.625%	66,411	+8.876%
2025-06-23	3.310000	3.310000	3.120000	3.170000	-4.518%	122,458	+16.088%
2025-06-20	3.100000	3.370000	3.086700	3.320000	+6.070%	116,339	+10.843%
2025-06-18	3.470000	3.490000	3.000000	3.130000	-9.798%	189,709	+17.572%
2025-06-17	3.500000	3.730000	3.440000	3.470000	-0.857%	54,071	+6.052%
2025-06-16	3.580000	3.590000	3.450000	3.500000	-1.408%	66,645	+5.143%
2025-06-13	3.530000	3.604300	3.450000	3.550000	-1.662%	87,105	+3.662%
2025-06-12	3.770000	3.780000	3.550000	3.610000	-3.989%	69,889	+1.939%
2025-06-11	3.630000	3.790000	3.540000	3.760000	+4.735%	78,840	-2.128%
2025-06-10	3.520000	3.660000	3.500000	3.590000	+1.412%	102,918	+2.507%
2025-06-09	3.710000	3.777600	3.500000	3.540000	-3.542%	90,040	+3.955%
2025-06-06	3.620000	3.712500	3.460000	3.670000	+3.672%	68,785	+0.272%
2025-06-05	3.590000	3.648500	3.500000	3.540000	-0.840%	35,642	+3.955%
2025-06-04	3.710000	3.710000	3.500000	3.570000	-4.290%	99,867	+3.081%
2025-06-03	3.470000	3.770000	3.400800	3.730000	+8.116%	156,212	-1.340%
2025-06-02	3.330000	3.500000	3.300000	3.450000	+3.604%	71,854	+6.667%
2025-05-30	3.340000	3.410000	3.293000	3.330000	-1.187%	42,445	+10.511%
2025-05-29	3.270000	3.490000	3.231700	3.370000	+3.374%	62,280	+9.199%
2025-05-28	3.510000	3.560000	3.150000	3.260000	-8.169%	107,918	+12.883%
2025-05-27	3.300000	3.840000	3.259800	3.550000	+8.563%	252,967	+3.662%
2025-05-23	3.110000	3.280000	3.100000	3.270000	+3.810%	60,991	+12.538%
2025-05-22	3.140000	3.230000	3.110000	3.150000	-0.316%	65,658	+16.825%
2025-05-21	3.129000	3.300000	3.129000	3.160000	-0.940%	83,524	+16.456%
2025-05-20	3.290000	3.300000	3.150000	3.190000	-3.625%	97,605	+15.361%
2025-05-19	3.130000	3.320000	3.110000	3.310000	+3.115%	70,426	+11.178%
2025-05-16	3.130000	3.325400	3.120200	3.210000	+4.902%	131,614	+14.642%
2025-05-15	3.020000	3.150000	2.902000	3.060000	+2.000%	62,325	+20.261%
2025-05-14	3.200000	3.230000	2.980000	3.000000	-5.063%	238,555	+22.667%
2025-05-13	2.900000	3.340000	2.860000	3.160000	+8.219%	343,100	+16.456%
2025-05-12	3.000000	3.170000	2.800100	2.920000	-5.195%	367,197	+26.027%
2025-05-09	3.000000	3.160000	2.610000	3.080000	+25.714%	722,893	+19.481%
2025-05-08	2.330000	2.630000	2.300000	2.450000	+5.603%	222,852	+50.204%
2025-05-07	2.340000	2.440000	2.320000	2.320000	+1.310%	109,772	+58.621%
2025-05-06	2.250000	2.330000	2.200000	2.290000	-0.435%	49,730	+60.699%
2025-05-05	2.430000	2.430000	2.250000	2.300000	-2.542%	59,900	+60.000%
2025-05-02	2.260000	2.450000	2.260000	2.360000	+4.889%	123,188	+55.932%
2025-05-01	2.290000	2.320000	2.200000	2.250000	-3.017%	76,720	+63.556%
2025-04-30	2.360000	2.380000	2.230000	2.320000	-1.277%	40,424	+58.621%
2025-04-29	2.340000	2.360000	2.280000	2.350000	+0.427%	32,426	+56.596%
2025-04-28	2.230000	2.350000	2.190000	2.340000	+4.000%	44,982	+57.265%
2025-04-25	2.280000	2.320000	2.130000	2.250000	-3.017%	204,645	+63.556%
2025-04-24	2.350000	2.385000	2.300000	2.320000	+0.433%	104,032	+58.621%
2025-04-23	2.440000	2.450000	2.250000	2.310000	+0.435%	97,550	+59.307%
2025-04-22	2.330000	2.420000	2.200000	2.300000	+1.322%	170,385	+60.000%
2025-04-21	2.350000	2.490000	2.240000	2.270000	-5.417%	172,184	+62.115%
2025-04-17	2.278100	2.445000	2.220000	2.400000	+5.263%	54,008	+53.333%
2025-04-16	2.270000	2.320000	2.190000	2.280000	0.000%	70,879	+61.404%
2025-04-15	2.220000	2.300000	2.150000	2.280000	+2.703%	43,832	+61.404%
2025-04-14	2.060000	2.240000	2.000000	2.220000	+9.901%	75,696	+65.766%
2025-04-11	2.090000	2.130000	1.910000	2.020000	-3.810%	148,342	+82.178%
2025-04-10	2.090000	2.150000	2.000000	2.100000	-3.226%	100,686	+75.238%
2025-04-09	1.940000	2.290000	1.860000	2.170000	+9.596%	204,107	+69.585%
2025-04-08	2.100000	2.210000	1.930000	1.980000	-3.415%	189,907	+85.859%
2025-04-07	2.040000	2.210000	1.900000	2.050000	-6.393%	274,896	+79.512%
2025-04-04	2.400000	2.509900	2.100000	2.190000	-14.118%	290,204	+68.037%
2025-04-03	2.660000	2.671900	2.425000	2.550000	-7.942%	146,643	+44.314%
2025-04-02	2.560000	2.770000	2.510000	2.770000	+6.130%	174,277	+32.852%
2025-04-01	2.610000	2.720000	2.510000	2.610000	-1.136%	227,489	+40.996%
2025-03-31	2.620000	2.690000	2.510000	2.640000	-1.493%	111,966	+39.394%
2025-03-28	2.700000	2.740000	2.500100	2.680000	-0.372%	239,552	+37.313%
2025-03-27	2.540000	2.700000	2.400000	2.690000	+5.078%	196,442	+36.803%
2025-03-26	2.670000	2.720000	2.470000	2.560000	-5.185%	160,161	+43.750%
2025-03-25	2.670000	2.800000	2.590000	2.700000	+2.273%	158,153	+36.296%
2025-03-24	2.660000	2.709800	2.550000	2.640000	+1.931%	180,447	+39.394%
2025-03-21	2.430000	2.690000	2.290000	2.590000	+5.714%	273,330	+42.085%
2025-03-20	2.250000	2.480000	2.250000	2.450000	+6.522%	168,884	+50.204%
2025-03-19	2.190000	2.340000	2.150000	2.300000	+4.545%	174,704	+60.000%
2025-03-18	2.310000	2.310000	2.150000	2.200000	-5.172%	212,372	+67.273%
2025-03-17	2.440000	2.520000	2.310000	2.320000	-5.691%	231,296	+58.621%
2025-03-14	2.270000	2.540000	2.210000	2.460000	+7.895%	206,677	+49.593%
2025-03-13	2.370000	2.370000	2.100000	2.280000	-4.603%	415,319	+61.404%
2025-03-12	2.270000	2.420000	2.117400	2.390000	+6.222%	353,787	+53.975%
2025-03-11	2.240000	2.340000	2.075000	2.250000	-0.881%	444,050	+63.556%
2025-03-10	2.270000	2.400000	2.180000	2.270000	-5.021%	659,560	+62.115%
2025-03-07	2.580000	2.619400	2.235000	2.390000	-8.779%	517,397	+53.975%
2025-03-06	2.640000	2.810000	2.550000	2.620000	-3.676%	586,484	+40.458%
2025-03-05	2.540000	2.720000	2.480000	2.720000	+10.121%	393,332	+35.294%
2025-03-04	2.330000	2.510000	2.170000	2.470000	-4.449%	766,422	+48.988%
2025-03-03	2.940000	3.160000	2.530000	2.585000	-15.246%	946,847	+42.360%
2025-02-28	2.790000	3.050000	2.290000	3.050000	-7.855%	8,718,484	+20.656%
2025-02-27	2.890000	3.350000	2.560000	3.310000	+22.140%	741,138	+11.178%
2025-02-26	2.970000	2.970000	2.390000	2.710000	-3.901%	388,876	+35.793%
2025-02-25	2.790000	2.950000	2.310000	2.820000	+0.714%	366,991	+30.496%
2025-02-24	3.190000	3.215000	2.670000	2.800000	-12.773%	603,250	+31.429%
2025-02-21	3.710000	3.740000	3.013700	3.210000	-12.295%	503,443	+14.642%
2025-02-20	3.700000	3.708000	3.440000	3.660000	-1.613%	291,957	+0.546%
2025-02-19	4.000000	4.044300	3.380100	3.720000	-4.615%	745,029	-1.075%
2025-02-18	3.800000	4.000000	3.650000	3.900000	+12.069%	921,274	-5.641%
2025-02-14	3.560000	3.744800	3.180000	3.480000	-2.521%	551,972	+5.747%
2025-02-13	3.320000	3.750000	3.300000	3.570000	+9.509%	1,050,310	+3.081%
2025-02-12	3.000000	3.300000	2.600000	3.260000	+21.642%	617,080	+12.883%
2025-02-11	2.830000	2.830000	2.130000	2.680000	-4.965%	267,567	+37.313%
2025-02-10	2.960000	2.990000	2.750000	2.820000	-4.730%	198,625	+30.496%
2025-02-07	3.110000	3.120000	2.750000	2.960000	-4.516%	348,783	+24.324%
2025-02-06	3.020000	3.150000	2.580000	3.100000	+2.310%	640,695	+18.710%
2025-02-05	2.380000	3.060000	2.300100	3.030000	+32.314%	2,287,377	+21.452%
2025-02-04	2.120000	2.300000	2.015300	2.290000	+4.566%	257,865	+60.699%
2025-02-03	1.750000	2.250000	1.720000	2.190000	+22.346%	735,230	+68.037%
2025-01-31	2.000000	2.020000	1.660000	1.790000	-6.283%	429,488	+105.587%
2025-01-30	1.610000	2.000000	1.590000	1.910000	+18.634%	455,102	+92.670%
2025-01-29	1.650000	1.690000	1.570000	1.610000	-4.167%	165,312	+128.571%
2025-01-28	1.450000	1.689900	1.350000	1.680000	+17.483%	829,651	+119.048%
2025-01-27	1.300000	1.450000	1.100000	1.430000	+5.535%	250,257	+157.343%
2025-01-24	1.450000	1.490000	1.350000	1.355000	-6.552%	119,046	+171.587%
2025-01-23	1.420000	1.480000	1.390000	1.450000	+2.837%	190,400	+153.793%
2025-01-22	1.420000	1.420000	1.330000	1.410000	+0.714%	107,109	+160.993%
2025-01-21	1.370000	1.426600	1.227200	1.400000	+13.821%	198,168	+162.857%
2025-01-17	1.210000	1.299900	1.170000	1.230000	+2.500%	302,331	+199.187%
2025-01-16	1.280000	1.370000	1.190000	1.200000	-5.138%	252,047	+206.667%
2025-01-15	1.270000	1.340000	1.160000	1.265000	+16.055%	901,128	+190.909%
2025-01-14	1.130000	1.450000	1.080000	1.090000	-0.909%	274,440	+237.615%
2025-01-13	1.070000	1.150000	1.020800	1.100000	+6.796%	110,043	+234.545%
2025-01-10	1.010000	1.060000	1.000100	1.030000	-0.962%	22,773	+257.282%
2025-01-08	1.070000	1.070000	1.010000	1.040000	0.000%	26,352	+253.846%
2025-01-07	1.060000	1.060000	0.980000	1.040000	+0.971%	23,724	+253.846%
2025-01-06	1.040000	1.070000	1.020000	1.030000	0.000%	120,332	+257.282%
2025-01-03	0.960000	1.066600	0.960000	1.030000	+4.771%	58,976	+257.282%
2025-01-02	0.910000	0.993000	0.910000	0.983100	+9.233%	21,557	+274.326%
2024-12-31	0.900000	0.957900	0.870000	0.900000	0.000%	222,924	+308.889%
2024-12-30	1.020000	1.020000	0.890000	0.900000	-6.054%	93,093	+308.889%
2024-12-27	0.930000	0.980000	0.890000	0.958000	+5.159%	89,392	+284.134%
2024-12-26	0.950000	0.975000	0.900000	0.911000	-2.671%	46,176	+303.952%
2024-12-24	0.911900	1.044900	0.911900	0.936000	+2.643%	9,687	+293.162%
2024-12-23	1.040000	1.040000	0.900000	0.911900	+1.322%	131,279	+303.553%
2024-12-20	1.060000	1.060000	0.900000	0.900000	-10.000%	115,704	+308.889%
2024-12-19	0.970000	1.024000	0.970000	1.000000	+3.093%	12,595	+268.000%
2024-12-18	1.090000	1.090000	0.970000	0.970000	-8.491%	45,606	+279.381%
2024-12-17	1.029600	1.090000	1.010000	1.060000	+6.000%	21,501	+247.170%
2024-12-16	0.990000	1.030000	0.982200	1.000000	-0.030%	20,690	+268.000%
2024-12-13	1.020700	1.020700	0.970000	1.000300	-1.931%	20,566	+267.890%
2024-12-12	1.010000	1.050000	1.010000	1.020000	+0.990%	6,445	+260.784%
2024-12-11	1.050000	1.050000	0.990000	1.010000	-2.885%	32,970	+264.356%
2024-12-10	1.070000	1.070000	1.030000	1.040000	-0.952%	22,133	+253.846%
2024-12-09	1.060000	1.090000	1.041100	1.050000	0.000%	41,480	+250.476%
2024-12-06	1.060000	1.100000	1.040000	1.050000	+1.942%	42,770	+250.476%
2024-12-05	1.070000	1.099900	1.020000	1.030000	-3.738%	63,581	+257.282%
2024-12-04	1.045000	1.100000	1.040000	1.070000	+2.885%	52,123	+243.925%
2024-12-03	1.010000	1.048300	1.000000	1.040000	+4.000%	38,424	+253.846%
2024-12-02	1.050000	1.117500	1.000000	1.000000	-4.306%	61,492	+268.000%
2024-11-29	0.950000	1.130000	0.935500	1.045000	+5.545%	310,401	+252.153%
2024-11-27	1.060000	1.077500	0.962300	0.990100	-5.705%	41,311	+271.680%
2024-11-26	1.109900	1.130000	1.040000	1.050000	-4.545%	63,009	+250.476%
2024-11-25	1.130000	1.130000	1.100000	1.100000	-4.348%	26,130	+234.545%
2024-11-22	1.120000	1.150000	1.080000	1.150000	+3.604%	27,109	+220.000%
2024-11-21	1.180000	1.189900	1.080000	1.110000	+2.778%	25,490	+231.532%
2024-11-20	1.115000	1.144900	1.070000	1.080000	-1.818%	9,203	+240.741%
2024-11-19	1.090000	1.188600	1.040200	1.100000	+3.774%	16,951	+234.545%
2024-11-18	1.020000	1.110000	1.010000	1.060000	+1.923%	72,631	+247.170%
2024-11-15	1.070000	1.095000	1.040000	1.040000	-3.704%	43,122	+253.846%
2024-11-14	1.140000	1.209800	1.080000	1.080000	-8.475%	71,100	+240.741%
2024-11-13	1.290000	1.290000	1.160000	1.180000	-5.600%	31,759	+211.864%
2024-11-12	1.259800	1.300000	1.230000	1.250000	-1.575%	53,470	+194.400%
2024-11-11	1.250000	1.290000	1.160000	1.270000	+0.794%	57,912	+189.764%
2024-11-08	1.280000	1.280000	1.200000	1.260000	+1.613%	30,586	+192.063%
2024-11-07	1.140000	1.340000	1.048400	1.240000	+8.772%	266,040	+196.774%
2024-11-06	1.140000	1.140000	1.050300	1.140000	+4.587%	53,951	+222.807%
2024-11-05	1.090000	1.138000	1.030000	1.090000	+0.926%	128,900	+237.615%
2024-11-04	1.090000	1.120000	1.050000	1.080000	-1.818%	73,898	+240.741%
2024-11-01	1.090000	1.185000	1.060000	1.100000	+1.852%	151,290	+234.545%
2024-10-31	1.110000	1.130000	1.060000	1.080000	-2.703%	97,199	+240.741%
2024-10-30	1.090000	1.169900	1.050000	1.110000	+2.778%	133,846	+231.532%
2024-10-29	1.070000	1.140000	1.030000	1.080000	+0.935%	105,678	+240.741%
2024-10-28	0.920000	1.120000	0.910100	1.070000	+16.304%	488,427	+243.925%
2024-10-25	0.900000	0.920000	0.900000	0.920000	+1.110%	177,915	+300.000%
2024-10-24	0.900000	0.912000	0.870000	0.909900	-1.098%	219,212	+304.440%
2024-10-23	0.900000	0.920000	0.875000	0.920000	+3.371%	148,996	+300.000%
2024-10-22	0.870000	0.897990	0.870000	0.890000	+2.890%	156,027	+313.483%
2024-10-21	0.890000	0.896000	0.829999	0.865000	-2.370%	86,842	+325.434%
2024-10-18	0.879000	0.901900	0.865000	0.886000	+1.839%	20,172	+315.350%
2024-10-17	0.869900	0.870000	0.867499	0.870000	0.000%	4,963	+322.989%
2024-10-16	0.886000	0.910000	0.855100	0.870000	-1.125%	78,574	+322.989%
2024-10-15	0.900000	0.900100	0.879900	0.879900	-0.688%	20,158	+318.229%
2024-10-14	0.890000	0.903000	0.885000	0.886000	-0.461%	30,542	+315.350%
2024-10-11	0.890000	0.920000	0.890000	0.890100	+1.033%	33,764	+313.437%
2024-10-10	0.885150	0.900000	0.881000	0.881000	-1.011%	16,076	+317.707%
2024-10-09	0.919000	0.920000	0.890000	0.890000	-1.100%	24,556	+313.483%
2024-10-08	0.900000	0.900000	0.895000	0.899900	-0.011%	6,842	+308.934%
2024-10-07	0.920000	0.920000	0.890000	0.900000	0.000%	18,495	+308.889%
2024-10-04	0.919900	0.919900	0.875000	0.900000	+1.374%	11,121	+308.889%
2024-10-03	0.875000	0.920000	0.875000	0.887800	+1.001%	22,033	+314.508%
2024-10-02	0.870101	0.890000	0.870000	0.879000	+1.023%	6,357	+318.658%
2024-10-01	0.860000	0.899000	0.860000	0.870100	-2.236%	2,684	+322.940%
2024-09-30	0.910000	0.920000	0.853000	0.890000	-1.111%	24,054	+313.483%
2024-09-27	0.900000	0.920000	0.890100	0.900000	+0.223%	27,538	+308.889%
2024-09-26	0.900000	0.920000	0.852000	0.898000	+5.959%	53,170	+309.800%
2024-09-25	0.840000	0.918000	0.840000	0.847500	+0.593%	8,464	+334.218%
2024-09-24	0.850000	0.889000	0.830010	0.842500	-2.308%	98,893	+336.795%
2024-09-23	0.900000	0.900000	0.854100	0.862400	-1.889%	26,215	+326.716%
2024-09-20	0.899900	0.899900	0.850000	0.879000	+1.151%	55,044	+318.658%
2024-09-19	0.858020	0.900000	0.850000	0.869000	+3.452%	95,098	+323.475%
2024-09-18	0.850000	0.859900	0.840000	0.840000	+1.071%	239,727	+338.095%
2024-09-17	0.840000	0.852500	0.831100	0.831100	-0.586%	33,573	+342.787%
2024-09-16	0.850000	0.857550	0.830000	0.836000	+0.120%	93,820	+340.191%
2024-09-13	0.850000	0.860000	0.830000	0.835000	-1.359%	58,499	+340.719%
2024-09-12	0.800900	0.850000	0.800900	0.846500	+0.774%	32,544	+334.731%
2024-09-11	0.823200	0.850000	0.801000	0.840000	+1.388%	21,449	+338.095%
2024-09-10	0.825988	0.850000	0.803000	0.828500	+1.644%	26,235	+344.176%
2024-09-09	0.845000	0.845000	0.801000	0.815100	-2.383%	39,221	+351.478%
2024-09-06	0.850000	0.869900	0.830100	0.835000	-0.713%	20,748	+340.719%
2024-09-05	0.880000	0.900000	0.841000	0.841000	+0.119%	34,536	+337.574%
2024-09-04	0.823000	0.880000	0.821000	0.840000	+0.901%	38,514	+338.095%
2024-09-03	0.832000	0.879900	0.820000	0.832500	-2.047%	43,932	+342.042%
2024-08-30	0.863000	0.863000	0.845200	0.849900	-0.317%	20,277	+332.992%
2024-08-29	0.850000	0.857674	0.850000	0.852600	+1.500%	42,371	+331.621%
2024-08-28	0.850000	0.860000	0.835100	0.840000	-1.466%	106,941	+338.095%
2024-08-27	0.854845	0.860700	0.840000	0.852499	+1.343%	80,177	+331.672%
2024-08-26	0.820000	0.850000	0.820000	0.841200	+0.143%	86,887	+337.470%
2024-08-23	0.849900	0.860750	0.830100	0.840000	-1.165%	76,349	+338.095%
2024-08-22	0.850000	0.852500	0.835000	0.849900	+1.191%	108,928	+332.992%
2024-08-21	0.845000	0.870000	0.820000	0.839900	+2.165%	87,077	+338.147%
2024-08-20	0.870000	0.879000	0.821000	0.822100	-2.940%	50,883	+347.634%
2024-08-19	0.850000	0.860000	0.830000	0.847000	-0.353%	34,608	+334.475%
2024-08-16	0.828800	0.850000	0.828800	0.850000	+2.336%	46,972	+332.941%
2024-08-15	0.840000	0.869900	0.812000	0.830600	-0.515%	35,212	+343.053%
2024-08-14	0.870800	0.870800	0.819700	0.834900	-1.776%	59,902	+340.771%
2024-08-13	0.798700	0.850000	0.798700	0.850000	+2.410%	53,985	+332.941%
2024-08-12	0.860000	0.888600	0.780000	0.830000	-2.353%	89,964	+343.373%
2024-08-09	0.950000	0.950000	0.840101	0.850000	-0.024%	204,923	+332.941%
2024-08-08	0.750000	0.949100	0.750000	0.850200	+13.360%	305,783	+332.839%
2024-08-07	0.765700	0.790000	0.740000	0.750000	-3.969%	77,606	+390.667%
2024-08-06	0.750000	0.811550	0.750000	0.781000	-0.951%	167,260	+371.191%
2024-08-05	0.790000	0.800000	0.731000	0.788500	-0.818%	68,070	+366.709%
2024-08-02	0.740400	0.850000	0.700000	0.795000	+17.257%	367,309	+362.893%
2024-08-01	0.696000	0.696000	0.661000	0.678000	+2.572%	9,217	+442.773%
2024-07-31	0.688000	0.709899	0.660000	0.661000	-2.808%	10,287	+456.732%
2024-07-30	0.690000	0.690000	0.660000	0.680100	-2.564%	32,638	+441.097%
2024-07-29	0.680000	0.700000	0.670100	0.698000	+4.179%	78,452	+427.221%
2024-07-26	0.700000	0.700000	0.670000	0.670000	-2.190%	10,592	+449.254%
2024-07-25	0.665000	0.698000	0.665000	0.685000	+2.992%	3,330	+437.226%

.dark-mode .QHKMKR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QHKMKR{ color: #333333; background-color: white; border: 2px solid #333333; }RPIDRapid Micro Biosystems, Inc. Class A Common Stockstock NASDAQ

RPID
Rapid Micro Biosystems, Inc. Class A Common Stock
stock NASDAQ