Dark

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

At Close

Jul 10, 2026 3:59:48 PM EDT

2.05USD+17.816%(+0.31)763,841

1.77Bid 2.35Ask 0.58Spread

Pre-market

0.00USD-100.000%(-1.74)0

After-hours

Jul 10, 2026 4:37:30 PM EDT

2.05USD0.000%(0.00)2,187

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	1.7700	2.130000	1.7500	2.0500	+17.816%	763,841	0.000%
2026-07-09	1.7700	1.800000	1.7000	1.7400	+1.163%	219,846	+17.816%
2026-07-08	1.7300	1.770000	1.7000	1.7200	-1.149%	175,519	+19.186%
2026-07-07	1.7800	1.780000	1.7100	1.7400	-1.695%	222,142	+17.816%
2026-07-06	1.7200	1.785000	1.7100	1.7700	+2.907%	161,826	+15.819%
2026-07-02	1.7299	1.750000	1.6800	1.7200	+0.585%	112,355	+19.186%
2026-07-01	1.7500	1.755000	1.7000	1.7100	-1.156%	100,613	+19.883%
2026-06-30	1.7400	1.745200	1.6800	1.7300	0.000%	250,864	+18.497%
2026-06-29	1.7300	1.735000	1.6800	1.7300	+1.765%	176,982	+18.497%
2026-06-26	1.7000	1.725000	1.6800	1.7000	0.000%	288,668	+20.588%
2026-06-25	1.7200	1.720000	1.6750	1.7000	+1.190%	224,381	+20.588%
2026-06-24	1.7100	1.740000	1.6650	1.6800	-0.592%	167,926	+22.024%
2026-06-23	1.7200	1.740000	1.6800	1.6900	-0.588%	263,641	+21.302%
2026-06-22	1.7300	1.750000	1.6800	1.7000	-0.585%	163,421	+20.588%
2026-06-18	1.7100	1.725000	1.6700	1.7100	+1.786%	118,662	+19.883%
2026-06-17	1.6700	1.775000	1.6700	1.6800	+1.205%	276,687	+22.024%
2026-06-16	1.7400	1.740000	1.6600	1.6600	-3.488%	120,015	+23.494%
2026-06-15	1.8000	1.840000	1.7000	1.7200	-2.273%	252,312	+19.186%
2026-06-12	1.9000	1.975000	1.7600	1.7600	-6.383%	144,718	+16.477%
2026-06-11	1.8600	1.970000	1.8100	1.8800	+2.732%	46,131	+9.043%
2026-06-10	1.8700	1.970000	1.8100	1.8300	-2.660%	132,849	+12.022%
2026-06-09	1.9900	1.993700	1.8300	1.8800	-5.528%	144,213	+9.043%
2026-06-08	2.0400	2.040000	1.9600	1.9900	0.000%	91,945	+3.015%
2026-06-05	1.9800	2.170000	1.9700	1.9900	0.000%	177,229	+3.015%
2026-06-04	1.9600	2.048200	1.9500	1.9900	+1.531%	165,151	+3.015%
2026-06-03	1.9600	1.980000	1.9500	1.9600	0.000%	60,676	+4.592%
2026-06-02	1.9700	2.020000	1.9500	1.9600	-0.508%	117,833	+4.592%
2026-06-01	2.0100	2.020000	1.9500	1.9700	-1.990%	80,165	+4.061%
2026-05-29	2.0400	2.090000	1.9601	2.0100	-0.495%	81,520	+1.990%
2026-05-28	1.9600	2.035000	1.9100	2.0200	+3.061%	175,265	+1.485%
2026-05-27	1.9600	1.960000	1.8600	1.9600	-2.488%	202,398	+4.592%
2026-05-26	2.0800	2.125000	1.9500	2.0100	-1.951%	125,157	+1.990%
2026-05-22	2.1000	2.165000	2.0400	2.0500	-0.966%	65,947	0.000%
2026-05-21	2.0300	2.150000	1.9500	2.0700	+2.985%	171,017	-0.966%
2026-05-20	2.0000	2.120000	1.9100	2.0100	+1.515%	462,433	+1.990%
2026-05-19	1.9900	2.000000	1.9000	1.9800	+1.279%	234,399	+3.535%
2026-05-18	2.0700	2.080000	1.9100	1.9550	-5.556%	226,134	+4.859%
2026-05-15	2.2900	2.390000	2.0500	2.0700	-10.776%	232,991	-0.966%
2026-05-14	2.4400	2.440000	2.2500	2.3200	-6.452%	387,163	-11.638%
2026-05-13	2.5900	2.630000	2.4738	2.4800	-3.876%	135,339	-17.339%
2026-05-12	2.5800	2.670000	2.5300	2.5800	0.000%	80,525	-20.543%
2026-05-11	2.6500	2.660000	2.5300	2.5800	-1.901%	79,353	-20.543%
2026-05-08	2.5700	2.700000	2.5300	2.6300	+2.734%	74,500	-22.053%
2026-05-07	2.5100	2.570000	2.4700	2.5600	+1.186%	87,611	-19.922%
2026-05-06	2.4700	2.570000	2.4700	2.5300	+2.016%	109,474	-18.972%
2026-05-05	2.5000	2.600000	2.4700	2.4800	-0.402%	97,459	-17.339%
2026-05-04	2.5300	2.630000	2.4700	2.4900	-1.581%	67,941	-17.671%
2026-05-01	2.4000	2.550000	2.4000	2.5300	+5.417%	64,787	-18.972%
2026-04-30	2.3100	2.420000	2.2950	2.4000	+4.348%	83,936	-14.583%
2026-04-29	2.4500	2.450000	2.2900	2.3000	-6.504%	168,185	-10.870%
2026-04-28	2.4100	2.489200	2.4100	2.4600	+4.237%	145,592	-16.667%
2026-04-27	2.2900	2.449900	2.2800	2.3600	+3.509%	94,425	-13.136%
2026-04-24	2.2600	2.310000	2.2100	2.2800	+1.333%	53,386	-10.088%
2026-04-23	2.3600	2.360000	2.2050	2.2500	-5.462%	250,732	-8.889%
2026-04-22	2.4000	2.450000	2.3200	2.3800	+8.676%	543,359	-13.866%
2026-04-21	2.2600	2.260000	2.1800	2.1900	-2.667%	172,236	-6.393%
2026-04-20	2.2300	2.299900	2.1800	2.2500	-1.316%	167,917	-8.889%
2026-04-17	2.2600	2.355000	2.2400	2.2800	+0.885%	199,426	-10.088%
2026-04-16	2.4100	2.488000	2.1800	2.2600	-3.830%	270,173	-9.292%
2026-04-15	2.2100	2.360000	2.2100	2.3500	+7.306%	250,285	-12.766%
2026-04-14	2.1600	2.210000	2.1200	2.1900	+2.817%	225,211	-6.393%
2026-04-13	2.1200	2.150000	2.0700	2.1300	+0.472%	108,166	-3.756%
2026-04-10	2.1300	2.200000	2.0800	2.1200	0.000%	153,868	-3.302%
2026-04-09	2.2600	2.343000	2.1200	2.1200	-7.424%	348,843	-3.302%
2026-04-08	2.2700	2.430000	2.2550	2.2900	+5.530%	116,683	-10.480%
2026-04-07	2.1900	2.400000	2.0750	2.1700	-1.810%	115,890	-5.530%
2026-04-06	2.2700	2.409400	2.1750	2.2100	-2.643%	162,364	-7.240%
2026-04-02	2.1300	2.280000	2.1300	2.2700	+5.093%	176,123	-9.692%
2026-04-01	2.3100	2.357582	2.1500	2.1600	-4.846%	220,486	-5.093%
2026-03-31	2.1720	2.350000	2.1720	2.2700	+2.252%	96,257	-9.692%
2026-03-30	2.2100	2.220000	2.0100	2.2200	+0.909%	343,347	-7.658%
2026-03-27	2.3500	2.350000	2.1600	2.2000	-3.509%	226,900	-6.818%
2026-03-26	2.3900	2.460000	2.2400	2.2800	-6.173%	219,539	-10.088%
2026-03-25	2.4200	2.579900	2.3600	2.4300	+1.250%	196,802	-15.638%
2026-03-24	2.2800	2.420000	2.2300	2.4000	+4.348%	306,201	-14.583%
2026-03-23	2.3100	2.420000	2.2400	2.3000	-2.128%	254,518	-10.870%
2026-03-20	2.4700	2.540000	2.2900	2.3500	-6.000%	276,536	-12.766%
2026-03-19	2.5800	2.600000	2.4100	2.5000	-6.716%	533,558	-18.000%
2026-03-18	2.9200	2.950000	2.6402	2.6800	-8.219%	288,332	-23.507%
2026-03-17	2.9600	3.010000	2.8801	2.9200	-1.684%	220,971	-29.795%
2026-03-16	2.9100	2.999000	2.7562	2.9700	+4.947%	383,955	-30.976%
2026-03-13	3.5400	3.540000	2.7100	2.8300	-17.372%	821,026	-27.562%
2026-03-12	3.5500	4.038000	3.2800	3.4250	-21.804%	514,703	-40.146%
2026-03-11	4.1500	4.470000	4.0900	4.3800	+6.053%	363,127	-53.196%
2026-03-10	4.1200	4.180000	3.9800	4.1300	-1.667%	108,024	-50.363%
2026-03-09	4.0300	4.200000	3.9800	4.2000	+1.942%	89,929	-51.190%
2026-03-06	4.1100	4.220000	4.0500	4.1200	-1.199%	76,164	-50.243%
2026-03-05	4.2900	4.357500	4.0650	4.1700	-4.358%	93,520	-50.839%
2026-03-04	4.2500	4.415000	4.0700	4.3600	+2.830%	61,007	-52.982%
2026-03-03	4.3100	4.310000	4.0200	4.2400	-3.636%	85,722	-51.651%
2026-03-02	4.2700	4.440000	4.2200	4.4000	+1.617%	170,872	-53.409%
2026-02-27	4.4600	4.460000	4.2100	4.3300	-3.132%	77,233	-52.656%
2026-02-26	4.4100	4.580000	4.3200	4.4700	+1.822%	77,795	-54.139%
2026-02-25	4.1300	4.480000	4.1001	4.3900	+6.295%	123,945	-53.303%
2026-02-24	3.9300	4.210000	3.9300	4.1300	+3.509%	117,261	-50.363%
2026-02-23	3.8100	4.000000	3.8000	3.9900	+2.571%	70,986	-48.622%
2026-02-20	3.9600	4.000700	3.7800	3.8900	-2.015%	131,328	-47.301%
2026-02-19	4.1300	4.160000	3.7650	3.9700	-4.796%	179,879	-48.363%
2026-02-18	3.9500	4.200000	3.9500	4.1700	+5.838%	103,066	-50.839%
2026-02-17	3.8800	4.030000	3.7100	3.9400	+0.767%	133,466	-47.970%
2026-02-13	3.8100	3.980000	3.7200	3.9100	+2.760%	158,159	-47.570%
2026-02-12	4.1300	4.170000	3.6650	3.8050	-9.405%	448,836	-46.124%
2026-02-11	4.0700	4.310000	3.9500	4.2000	+2.941%	146,805	-51.190%
2026-02-10	3.7300	4.400000	3.7300	4.0800	+8.800%	306,371	-49.755%
2026-02-09	3.8700	3.895000	3.6800	3.7500	-3.101%	134,386	-45.333%
2026-02-06	3.8000	3.920000	3.6600	3.8700	+5.163%	131,912	-47.028%
2026-02-05	3.8100	4.110000	3.6700	3.6800	-5.398%	197,799	-44.293%
2026-02-04	4.3100	4.360000	3.7000	3.8900	-10.575%	399,998	-47.301%
2026-02-03	4.1800	4.350000	4.1008	4.3500	+3.819%	191,399	-52.874%
2026-02-02	4.4200	4.430000	4.1250	4.1900	-5.418%	189,969	-51.074%
2026-01-30	4.6200	4.725000	4.4200	4.4300	-5.342%	342,102	-53.725%
2026-01-29	4.6550	4.940000	4.5000	4.6800	+0.645%	415,135	-56.197%
2026-01-28	4.2900	4.810000	4.2100	4.6500	+9.412%	441,647	-55.914%
2026-01-27	4.2000	4.410000	4.0900	4.2500	+0.711%	183,043	-51.765%
2026-01-26	4.1100	4.350000	4.0100	4.2200	+2.427%	141,406	-51.422%
2026-01-23	4.3900	4.390000	4.0050	4.1200	-6.576%	374,547	-50.243%
2026-01-22	4.7000	4.714900	4.3520	4.4100	-4.338%	209,608	-53.515%
2026-01-21	4.4600	4.880000	4.4600	4.6100	+4.773%	252,343	-55.531%
2026-01-20	4.1000	4.690000	4.0000	4.4000	+5.263%	518,213	-53.409%
2026-01-16	3.4500	4.238800	3.4400	4.1800	+21.159%	1,433,521	-50.957%
2026-01-15	3.6700	3.670000	3.4100	3.4500	-6.250%	131,219	-40.580%
2026-01-14	3.0300	3.700000	3.0100	3.6800	+21.053%	701,453	-44.293%
2026-01-13	3.0600	3.110000	2.9200	3.0400	-0.977%	1,043,687	-32.566%
2026-01-12	3.1200	3.160000	3.0050	3.0700	-1.917%	305,081	-33.225%
2026-01-09	3.2700	3.270000	3.0700	3.1300	-3.544%	414,330	-34.505%
2026-01-08	3.3300	3.410000	3.1700	3.2450	-2.844%	174,024	-36.826%
2026-01-07	3.4000	3.450000	3.1800	3.3400	-1.183%	149,962	-38.623%
2026-01-06	3.0500	3.400000	3.0500	3.3800	+10.458%	197,367	-39.349%
2026-01-05	3.1300	3.290000	2.9250	3.0600	-2.548%	226,179	-33.007%
2026-01-02	2.9000	3.150000	2.7400	3.1400	+8.276%	230,803	-34.713%
2025-12-31	2.7700	2.900000	2.7000	2.9000	+5.455%	216,249	-29.310%
2025-12-30	2.8800	2.890000	2.7100	2.7500	-5.172%	232,887	-25.455%
2025-12-29	2.9700	2.970000	2.8100	2.9000	-2.685%	156,443	-29.310%
2025-12-26	3.0600	3.110000	2.9800	2.9800	-3.871%	88,774	-31.208%
2025-12-24	3.1100	3.133100	3.0400	3.1000	+1.639%	50,009	-33.871%
2025-12-23	3.1400	3.191000	3.0500	3.0500	-3.785%	130,399	-32.787%
2025-12-22	3.1800	3.300000	3.1700	3.1700	+0.635%	105,676	-35.331%
2025-12-19	3.3200	3.520000	3.1500	3.1500	-5.689%	209,188	-34.921%
2025-12-18	3.3900	3.600000	3.3400	3.3400	0.000%	158,512	-38.623%
2025-12-17	3.5000	3.620000	3.3400	3.3400	-5.114%	213,665	-38.623%
2025-12-16	3.4500	3.690000	3.4500	3.5200	+1.441%	62,454	-41.761%
2025-12-15	3.6400	3.675000	3.2700	3.4700	-4.670%	235,721	-40.922%
2025-12-12	3.7100	3.790000	3.5754	3.6400	-2.151%	125,815	-43.681%
2025-12-11	3.9800	3.980000	3.6800	3.7200	-6.061%	158,588	-44.892%
2025-12-10	3.8900	4.070000	3.8300	3.9600	+2.062%	126,060	-48.232%
2025-12-09	3.9600	4.024500	3.7800	3.8800	-2.513%	123,754	-47.165%
2025-12-08	4.0200	4.090000	3.9350	3.9800	0.000%	75,062	-48.492%
2025-12-05	4.0300	4.240000	3.9500	3.9800	-1.241%	90,201	-48.492%
2025-12-04	4.0100	4.200000	4.0000	4.0300	+0.750%	103,156	-49.132%
2025-12-03	4.1000	4.123000	3.9900	4.0000	-2.200%	42,367	-48.750%
2025-12-02	4.1500	4.190000	3.9500	4.0900	-0.728%	64,897	-49.878%
2025-12-01	4.1500	4.190000	4.1050	4.1200	-1.671%	32,262	-50.243%
2025-11-28	4.1000	4.250000	4.1000	4.1900	+1.208%	40,318	-51.074%
2025-11-26	4.1800	4.285000	4.1250	4.1400	-0.241%	82,889	-50.483%
2025-11-25	4.1600	4.255000	4.0800	4.1500	+0.973%	92,156	-50.602%
2025-11-24	4.2100	4.290000	3.9900	4.1100	-1.439%	89,029	-50.122%
2025-11-21	4.1000	4.170000	3.9300	4.1700	+2.709%	182,396	-50.839%
2025-11-20	4.4000	4.430000	3.9800	4.0600	-6.881%	96,676	-49.507%
2025-11-19	4.3600	4.390000	4.2100	4.3600	0.000%	64,107	-52.982%
2025-11-18	4.0800	4.420000	3.8900	4.3600	+5.314%	141,912	-52.982%
2025-11-17	4.2200	4.220000	3.8700	4.1400	-1.663%	135,728	-50.483%
2025-11-14	4.3000	4.320000	3.7400	4.2100	-5.605%	227,970	-51.306%
2025-11-13	4.1200	4.475000	4.0266	4.4600	+7.729%	237,829	-54.036%
2025-11-12	3.7600	4.250000	3.6800	4.1400	+10.106%	326,581	-50.483%
2025-11-11	3.2700	3.760000	3.2400	3.7600	+16.049%	248,558	-45.479%
2025-11-10	3.1300	3.300000	3.1200	3.2400	+4.516%	57,184	-36.728%
2025-11-07	3.0600	3.110000	2.8300	3.1000	+12.727%	127,335	-33.871%
2025-11-06	2.8200	2.940000	2.7500	2.7500	-4.181%	30,989	-25.455%
2025-11-05	2.7700	3.129900	2.7300	2.8700	+6.296%	108,078	-28.571%
2025-11-04	2.7100	2.815000	2.6500	2.7000	-1.818%	64,052	-24.074%
2025-11-03	2.9800	3.120000	2.7100	2.7500	-8.027%	190,320	-25.455%
2025-10-31	2.9000	3.069900	2.8216	2.9900	+2.749%	28,095	-31.438%
2025-10-30	2.8100	2.970000	2.8100	2.9100	+1.394%	42,131	-29.553%
2025-10-29	2.9100	2.980000	2.8000	2.8700	-1.375%	89,216	-28.571%
2025-10-28	2.9500	3.010000	2.8700	2.9100	-1.356%	115,643	-29.553%
2025-10-27	2.9300	3.040000	2.9300	2.9500	+0.683%	54,538	-30.508%
2025-10-24	2.8400	3.010000	2.8400	2.9300	+5.776%	41,959	-30.034%
2025-10-23	2.8000	3.000000	2.7600	2.7700	+1.095%	69,713	-25.993%
2025-10-22	2.9200	2.944200	2.7350	2.7400	-6.485%	77,232	-25.182%
2025-10-21	3.1100	3.195000	2.9300	2.9300	-6.688%	124,063	-30.034%
2025-10-20	3.1100	3.240000	3.0600	3.1400	+1.948%	66,590	-34.713%
2025-10-17	2.8800	3.080000	2.7810	3.0800	+4.762%	134,836	-33.442%
2025-10-16	3.1900	3.280000	2.7574	2.9400	-7.547%	150,163	-30.272%
2025-10-15	3.2700	3.418600	3.1600	3.1800	-2.454%	66,418	-35.535%
2025-10-14	3.4000	3.425000	3.2441	3.2600	-6.590%	60,332	-37.117%
2025-10-13	3.2100	3.530000	3.2100	3.4900	+8.723%	59,731	-41.261%
2025-10-10	3.5900	3.590000	3.2100	3.2100	-10.585%	83,630	-36.137%
2025-10-09	3.4800	3.650000	3.3200	3.5900	+2.571%	60,986	-42.897%
2025-10-08	3.6900	3.760000	3.3400	3.5000	-5.149%	153,933	-41.429%
2025-10-07	3.6800	3.804500	3.5400	3.6900	0.000%	68,756	-44.444%
2025-10-06	3.8000	3.900000	3.4501	3.6900	-2.639%	207,451	-44.444%
2025-10-03	3.5300	3.830000	3.4969	3.7900	+7.365%	84,389	-45.910%
2025-10-02	3.5200	3.650000	3.3700	3.5300	+2.023%	95,610	-41.926%
2025-10-01	3.2900	3.500000	3.1100	3.4600	+3.593%	97,639	-40.751%
2025-09-30	3.2900	3.468200	3.2839	3.3400	+1.212%	36,816	-38.623%
2025-09-29	3.3700	3.380000	3.2700	3.3000	+0.917%	34,170	-37.879%
2025-09-26	3.1500	3.332000	2.9600	3.2700	+1.869%	102,962	-37.309%
2025-09-25	3.1400	3.377500	2.9500	3.2100	+1.582%	93,756	-36.137%
2025-09-24	3.2800	3.318700	3.1488	3.1600	-2.769%	22,847	-35.127%
2025-09-23	3.3500	3.350000	3.2000	3.2500	-2.695%	47,524	-36.923%
2025-09-22	3.4800	3.500000	3.2612	3.3400	-0.890%	46,493	-38.623%
2025-09-19	3.2500	3.370000	3.1709	3.3700	+4.658%	106,624	-39.169%
2025-09-18	3.1100	3.340000	3.1100	3.2200	+5.574%	58,554	-36.335%
2025-09-17	3.0100	3.183500	2.9274	3.0500	+0.329%	68,718	-32.787%
2025-09-16	3.1800	3.180000	2.9900	3.0400	-3.492%	56,209	-32.566%
2025-09-15	3.0650	3.515000	3.0221	3.1500	+4.132%	208,144	-34.921%
2025-09-12	2.9300	3.098300	2.9000	3.0250	+3.242%	36,942	-32.231%
2025-09-11	3.0300	3.110000	2.7608	2.9300	-2.658%	66,110	-30.034%
2025-09-10	2.6500	3.040000	2.6500	3.0100	+12.946%	91,974	-31.894%
2025-09-09	2.7800	2.780000	2.6340	2.6650	-2.022%	26,682	-23.077%
2025-09-08	2.7900	2.893400	2.6700	2.7200	0.000%	45,212	-24.632%
2025-09-05	2.4100	2.740000	2.4100	2.7200	+11.475%	86,903	-24.632%
2025-09-04	2.3700	2.480000	2.3700	2.4400	+2.521%	112,219	-15.984%
2025-09-03	2.3400	2.400000	2.3200	2.3800	+0.422%	116,453	-13.866%
2025-09-02	2.3500	2.440000	2.2900	2.3700	-1.660%	62,580	-13.502%
2025-08-29	2.5000	2.510000	2.4000	2.4100	-3.984%	101,024	-14.938%
2025-08-28	2.6000	2.630000	2.5000	2.5100	-1.953%	71,823	-18.327%
2025-08-27	2.6600	2.710900	2.5500	2.5600	-3.030%	50,878	-19.922%
2025-08-26	2.6500	2.720000	2.5800	2.6400	0.000%	23,040	-22.348%
2025-08-25	2.8500	2.850000	2.6200	2.6400	-7.368%	52,967	-22.348%
2025-08-22	2.6900	2.920000	2.6900	2.8500	+6.343%	69,910	-28.070%
2025-08-21	2.4900	2.760000	2.4600	2.6800	+7.631%	67,894	-23.507%
2025-08-20	2.4000	2.550000	2.4000	2.4900	+1.220%	59,591	-17.671%
2025-08-19	2.6500	2.670000	2.4600	2.4600	-7.170%	54,472	-16.667%
2025-08-18	2.6000	2.750000	2.5900	2.6500	+1.145%	48,101	-22.642%
2025-08-15	2.8100	2.870000	2.6100	2.6200	-7.092%	55,050	-21.756%
2025-08-14	2.9000	2.965000	2.6700	2.8200	-3.093%	108,681	-27.305%
2025-08-13	2.6000	3.090000	2.6000	2.9100	+8.582%	178,980	-29.553%
2025-08-12	3.0500	3.154200	2.4000	2.6800	-17.791%	453,041	-23.507%
2025-08-11	3.3900	3.478900	3.2001	3.2600	-4.118%	62,508	-37.117%
2025-08-08	3.3300	3.590000	3.3300	3.4000	+1.493%	34,562	-39.706%
2025-08-07	3.4200	3.464400	3.2101	3.3500	-1.760%	100,337	-38.806%
2025-08-06	3.4800	3.495900	3.3200	3.4100	-0.292%	80,296	-39.883%
2025-08-05	3.6800	3.680000	3.4000	3.4200	-2.006%	93,985	-40.058%
2025-08-04	3.3500	3.659900	3.3500	3.4900	+5.438%	95,873	-41.261%
2025-08-01	3.1500	3.556500	3.1000	3.3100	-0.601%	117,092	-38.066%
2025-07-31	3.7100	3.875000	3.3300	3.3300	-11.905%	96,268	-38.438%
2025-07-30	3.7800	4.100000	3.7300	3.7800	+0.935%	81,482	-45.767%
2025-07-29	4.2200	4.274000	3.6500	3.7450	-9.759%	153,711	-45.260%
2025-07-28	4.4200	4.420000	4.1400	4.1500	+1.716%	98,727	-50.602%
2025-07-25	4.4200	4.490000	4.0500	4.0800	-5.991%	185,159	-49.755%
2025-07-24	4.0500	4.500000	4.0500	4.3400	+7.692%	269,776	-52.765%
2025-07-23	3.7400	4.080000	3.7200	4.0300	+9.511%	233,495	-49.132%
2025-07-22	3.4400	3.700000	3.4000	3.6800	+8.235%	74,922	-44.293%
2025-07-21	3.4600	3.603600	3.3750	3.4000	-0.293%	45,081	-39.706%
2025-07-18	3.4800	3.490000	3.3824	3.4100	-1.159%	22,624	-39.883%
2025-07-17	3.3200	3.500000	3.2850	3.4500	+5.183%	56,227	-40.580%
2025-07-16	3.2900	3.370000	3.2350	3.2800	+0.613%	28,453	-37.500%
2025-07-15	3.2300	3.400000	3.1300	3.2600	+1.875%	63,722	-37.117%
2025-07-14	3.3400	3.390700	3.2000	3.2000	-4.762%	73,265	-35.938%
2025-07-11	3.3400	3.480000	3.2500	3.3600	-0.297%	58,825	-38.988%
2025-07-10	3.4400	3.580000	3.2800	3.3700	-2.882%	68,661	-39.169%
2025-07-09	3.5500	3.620000	3.4400	3.4700	-0.857%	77,040	-40.922%
2025-07-08	3.5100	3.565000	3.5000	3.5000	+0.287%	46,657	-41.429%
2025-07-07	3.6400	3.693700	3.4500	3.4900	-3.857%	70,810	-41.261%
2025-07-03	3.5600	3.700000	3.5300	3.6300	+2.542%	39,769	-43.526%
2025-07-02	3.4900	3.770000	3.4700	3.5400	+1.433%	145,299	-42.090%
2025-07-01	3.3900	3.500000	3.3300	3.4900	+1.159%	40,808	-41.261%
2025-06-30	3.6000	3.620300	3.4100	3.4500	-3.631%	43,385	-40.580%
2025-06-27	3.4900	3.600000	3.4063	3.5800	+2.874%	116,893	-42.737%
2025-06-26	3.4300	3.570000	3.4100	3.4800	+1.458%	75,155	-41.092%
2025-06-25	3.3900	3.452900	3.3100	3.4300	+1.479%	26,719	-40.233%
2025-06-24	3.1800	3.490000	3.0600	3.3800	+6.625%	66,411	-39.349%
2025-06-23	3.3100	3.310000	3.1200	3.1700	-4.518%	122,458	-35.331%
2025-06-20	3.1000	3.370000	3.0867	3.3200	+6.070%	116,339	-38.253%
2025-06-18	3.4700	3.490000	3.0000	3.1300	-9.798%	189,709	-34.505%
2025-06-17	3.5000	3.730000	3.4400	3.4700	-0.857%	54,071	-40.922%
2025-06-16	3.5800	3.590000	3.4500	3.5000	-1.408%	66,645	-41.429%
2025-06-13	3.5300	3.604300	3.4500	3.5500	-1.662%	87,105	-42.254%
2025-06-12	3.7700	3.780000	3.5500	3.6100	-3.989%	69,889	-43.213%
2025-06-11	3.6300	3.790000	3.5400	3.7600	+4.735%	78,840	-45.479%
2025-06-10	3.5200	3.660000	3.5000	3.5900	+1.412%	102,918	-42.897%
2025-06-09	3.7100	3.777600	3.5000	3.5400	-3.542%	90,040	-42.090%
2025-06-06	3.6200	3.712500	3.4600	3.6700	+3.672%	68,785	-44.142%
2025-06-05	3.5900	3.648500	3.5000	3.5400	-0.840%	35,642	-42.090%
2025-06-04	3.7100	3.710000	3.5000	3.5700	-4.290%	99,867	-42.577%
2025-06-03	3.4700	3.770000	3.4008	3.7300	+8.116%	156,212	-45.040%
2025-06-02	3.3300	3.500000	3.3000	3.4500	+3.604%	71,854	-40.580%
2025-05-30	3.3400	3.410000	3.2930	3.3300	-1.187%	42,445	-38.438%
2025-05-29	3.2700	3.490000	3.2317	3.3700	+3.374%	62,280	-39.169%
2025-05-28	3.5100	3.560000	3.1500	3.2600	-8.169%	107,918	-37.117%
2025-05-27	3.3000	3.840000	3.2598	3.5500	+8.563%	252,967	-42.254%
2025-05-23	3.1100	3.280000	3.1000	3.2700	+3.810%	60,991	-37.309%
2025-05-22	3.1400	3.230000	3.1100	3.1500	-0.316%	65,658	-34.921%
2025-05-21	3.1290	3.300000	3.1290	3.1600	-0.940%	83,524	-35.127%
2025-05-20	3.2900	3.300000	3.1500	3.1900	-3.625%	97,605	-35.737%
2025-05-19	3.1300	3.320000	3.1100	3.3100	+3.115%	70,426	-38.066%
2025-05-16	3.1300	3.325400	3.1202	3.2100	+4.902%	131,614	-36.137%
2025-05-15	3.0200	3.150000	2.9020	3.0600	+2.000%	62,325	-33.007%
2025-05-14	3.2000	3.230000	2.9800	3.0000	-5.063%	238,555	-31.667%
2025-05-13	2.9000	3.340000	2.8600	3.1600	+8.219%	343,100	-35.127%
2025-05-12	3.0000	3.170000	2.8001	2.9200	-5.195%	367,197	-29.795%
2025-05-09	3.0000	3.160000	2.6100	3.0800	+25.714%	722,893	-33.442%
2025-05-08	2.3300	2.630000	2.3000	2.4500	+5.603%	222,852	-16.327%
2025-05-07	2.3400	2.440000	2.3200	2.3200	+1.310%	109,772	-11.638%
2025-05-06	2.2500	2.330000	2.2000	2.2900	-0.435%	49,730	-10.480%
2025-05-05	2.4300	2.430000	2.2500	2.3000	-2.542%	59,900	-10.870%
2025-05-02	2.2600	2.450000	2.2600	2.3600	+4.889%	123,188	-13.136%
2025-05-01	2.2900	2.320000	2.2000	2.2500	-3.017%	76,720	-8.889%
2025-04-30	2.3600	2.380000	2.2300	2.3200	-1.277%	40,424	-11.638%
2025-04-29	2.3400	2.360000	2.2800	2.3500	+0.427%	32,426	-12.766%
2025-04-28	2.2300	2.350000	2.1900	2.3400	+4.000%	44,982	-12.393%
2025-04-25	2.2800	2.320000	2.1300	2.2500	-3.017%	204,645	-8.889%
2025-04-24	2.3500	2.385000	2.3000	2.3200	+0.433%	104,032	-11.638%
2025-04-23	2.4400	2.450000	2.2500	2.3100	+0.435%	97,550	-11.255%
2025-04-22	2.3300	2.420000	2.2000	2.3000	+1.322%	170,385	-10.870%
2025-04-21	2.3500	2.490000	2.2400	2.2700	-5.417%	172,184	-9.692%
2025-04-17	2.2781	2.445000	2.2200	2.4000	+5.263%	54,008	-14.583%
2025-04-16	2.2700	2.320000	2.1900	2.2800	0.000%	70,879	-10.088%
2025-04-15	2.2200	2.300000	2.1500	2.2800	+2.703%	43,832	-10.088%
2025-04-14	2.0600	2.240000	2.0000	2.2200	+9.901%	75,696	-7.658%
2025-04-11	2.0900	2.130000	1.9100	2.0200	-3.810%	148,342	+1.485%
2025-04-10	2.0900	2.150000	2.0000	2.1000	-3.226%	100,686	-2.381%
2025-04-09	1.9400	2.290000	1.8600	2.1700	+9.596%	204,107	-5.530%
2025-04-08	2.1000	2.210000	1.9300	1.9800	-3.415%	189,907	+3.535%
2025-04-07	2.0400	2.210000	1.9000	2.0500	-6.393%	274,896	0.000%
2025-04-04	2.4000	2.509900	2.1000	2.1900	-14.118%	290,204	-6.393%
2025-04-03	2.6600	2.671900	2.4250	2.5500	-7.942%	146,643	-19.608%
2025-04-02	2.5600	2.770000	2.5100	2.7700	+6.130%	174,277	-25.993%
2025-04-01	2.6100	2.720000	2.5100	2.6100	-1.136%	227,489	-21.456%
2025-03-31	2.6200	2.690000	2.5100	2.6400	-1.493%	111,966	-22.348%
2025-03-28	2.7000	2.740000	2.5001	2.6800	-0.372%	239,552	-23.507%
2025-03-27	2.5400	2.700000	2.4000	2.6900	+5.078%	196,442	-23.792%
2025-03-26	2.6700	2.720000	2.4700	2.5600	-5.185%	160,161	-19.922%
2025-03-25	2.6700	2.800000	2.5900	2.7000	+2.273%	158,153	-24.074%
2025-03-24	2.6600	2.709800	2.5500	2.6400	+1.931%	180,447	-22.348%
2025-03-21	2.4300	2.690000	2.2900	2.5900	+5.714%	273,330	-20.849%
2025-03-20	2.2500	2.480000	2.2500	2.4500	+6.522%	168,884	-16.327%
2025-03-19	2.1900	2.340000	2.1500	2.3000	+4.545%	174,704	-10.870%
2025-03-18	2.3100	2.310000	2.1500	2.2000	-5.172%	212,372	-6.818%
2025-03-17	2.4400	2.520000	2.3100	2.3200	-5.691%	231,296	-11.638%
2025-03-14	2.2700	2.540000	2.2100	2.4600	+7.895%	206,677	-16.667%
2025-03-13	2.3700	2.370000	2.1000	2.2800	-4.603%	415,319	-10.088%
2025-03-12	2.2700	2.420000	2.1174	2.3900	+6.222%	353,787	-14.226%
2025-03-11	2.2400	2.340000	2.0750	2.2500	-0.881%	444,050	-8.889%
2025-03-10	2.2700	2.400000	2.1800	2.2700	-5.021%	659,560	-9.692%
2025-03-07	2.5800	2.619400	2.2350	2.3900	-8.779%	517,397	-14.226%
2025-03-06	2.6400	2.810000	2.5500	2.6200	-3.676%	586,484	-21.756%
2025-03-05	2.5400	2.720000	2.4800	2.7200	+10.121%	393,332	-24.632%
2025-03-04	2.3300	2.510000	2.1700	2.4700	-4.449%	766,422	-17.004%
2025-03-03	2.9400	3.160000	2.5300	2.5850	-15.246%	946,847	-20.696%
2025-02-28	2.7900	3.050000	2.2900	3.0500	-7.855%	8,718,484	-32.787%
2025-02-27	2.8900	3.350000	2.5600	3.3100	+22.140%	741,138	-38.066%
2025-02-26	2.9700	2.970000	2.3900	2.7100	-3.901%	388,876	-24.354%
2025-02-25	2.7900	2.950000	2.3100	2.8200	+0.714%	366,991	-27.305%
2025-02-24	3.1900	3.215000	2.6700	2.8000	-12.773%	603,250	-26.786%
2025-02-21	3.7100	3.740000	3.0137	3.2100	-12.295%	503,443	-36.137%
2025-02-20	3.7000	3.708000	3.4400	3.6600	-1.613%	291,957	-43.989%
2025-02-19	4.0000	4.044300	3.3801	3.7200	-4.615%	745,029	-44.892%
2025-02-18	3.8000	4.000000	3.6500	3.9000	+12.069%	921,274	-47.436%
2025-02-14	3.5600	3.744800	3.1800	3.4800	-2.521%	551,972	-41.092%
2025-02-13	3.3200	3.750000	3.3000	3.5700	+9.509%	1,050,310	-42.577%
2025-02-12	3.0000	3.300000	2.6000	3.2600	+21.642%	617,080	-37.117%
2025-02-11	2.8300	2.830000	2.1300	2.6800	-4.965%	267,567	-23.507%
2025-02-10	2.9600	2.990000	2.7500	2.8200	-4.730%	198,625	-27.305%
2025-02-07	3.1100	3.120000	2.7500	2.9600	-4.516%	348,783	-30.743%
2025-02-06	3.0200	3.150000	2.5800	3.1000	+2.310%	640,695	-33.871%
2025-02-05	2.3800	3.060000	2.3001	3.0300	+32.314%	2,287,377	-32.343%
2025-02-04	2.1200	2.300000	2.0153	2.2900	+4.566%	257,865	-10.480%
2025-02-03	1.7500	2.250000	1.7200	2.1900	+22.346%	735,230	-6.393%
2025-01-31	2.0000	2.020000	1.6600	1.7900	-6.283%	429,488	+14.525%
2025-01-30	1.6100	2.000000	1.5900	1.9100	+18.634%	455,102	+7.330%
2025-01-29	1.6500	1.690000	1.5700	1.6100	-4.167%	165,312	+27.329%
2025-01-28	1.4500	1.689900	1.3500	1.6800	+17.483%	829,651	+22.024%
2025-01-27	1.3000	1.450000	1.1000	1.4300	+5.535%	250,257	+43.357%
2025-01-24	1.4500	1.490000	1.3500	1.3550	-6.552%	119,046	+51.292%
2025-01-23	1.4200	1.480000	1.3900	1.4500	+2.837%	190,400	+41.379%
2025-01-22	1.4200	1.420000	1.3300	1.4100	+0.714%	107,109	+45.390%
2025-01-21	1.3700	1.426600	1.2272	1.4000	+13.821%	198,168	+46.429%
2025-01-17	1.2100	1.299900	1.1700	1.2300	+2.500%	302,331	+66.667%

.dark-mode .YzkNWN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YzkNWN{ 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