-
5 DAY PERFORMANCE
+14.55% -
1 MONTH PERFORMANCE
+40.02% -
3 MONTH PERFORMANCE
+48.20% -
6 MONTH PERFORMANCE
+58.15% -
YEAR-TO-DATE PERFORMANCE
+70.27% -
1 YEAR PERFORMANCE
+23.53%
Rapid Micro Biosystems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.20 | 18,174 | $53.12 M |
| 11/07/2024 | $1.14 | $1.24 (8.77%) | $1.34 | $1.05 | 264,254 | $53.95 M |
| 11/06/2024 | $1.14 | $1.14 (0%) | $1.14 | $1.05 | 53,951 | $49.60 M |
| 11/05/2024 | $1.09 | $1.09 (0%) | $1.14 | $1.03 | 128,900 | $47.43 M |
| 11/04/2024 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.05 | 73,900 | $46.99 M |
| 11/01/2024 | $1.09 | $1.10 (0.92%) | $1.19 | $1.06 | 151,300 | $47.86 M |
| 10/31/2024 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.06 | 97,200 | $46.99 M |
| 10/30/2024 | $1.09 | $1.11 (1.83%) | $1.17 | $1.05 | 133,846 | $48.30 M |
| 10/29/2024 | $1.07 | $1.08 (0.93%) | $1.14 | $1.03 | 105,700 | $46.99 M |
| 10/28/2024 | $0.92 | $1.07 (16.3%) | $1.12 | $0.91 | 488,427 | $46.56 M |
| 10/25/2024 | $0.90 | $0.92 (2.22%) | $0.92 | $0.90 | 178,112 | $40.13 M |
| 10/24/2024 | $0.90 | $0.91 (1.1%) | $0.91 | $0.87 | 219,212 | $39.69 M |
| 10/23/2024 | $0.90 | $0.92 (2.22%) | $0.92 | $0.88 | 149,000 | $40.13 M |
| 10/22/2024 | $0.87 | $0.89 (2.3%) | $0.90 | $0.87 | 156,027 | $38.82 M |
| 10/21/2024 | $0.89 | $0.87 (-2.81%) | $0.90 | $0.83 | 86,842 | $37.73 M |
| 10/18/2024 | $0.88 | $0.89 (0.8%) | $0.90 | $0.87 | 20,200 | $38.64 M |
| 10/17/2024 | $0.87 | $0.87 (0.01%) | $0.87 | $0.87 | 5,000 | $37.95 M |
| 10/16/2024 | $0.89 | $0.87 (-1.81%) | $0.91 | $0.86 | 78,600 | $37.95 M |
| 10/15/2024 | $0.90 | $0.88 (-2.23%) | $0.90 | $0.88 | 20,382 | $38.38 M |
| 10/14/2024 | $0.89 | $0.89 (-0.45%) | $0.90 | $0.89 | 30,542 | $38.64 M |
| 10/11/2024 | $0.89 | $0.89 (0.01%) | $0.92 | $0.89 | 33,800 | $38.82 M |
| 10/10/2024 | $0.89 | $0.88 (-0.47%) | $0.90 | $0.88 | 16,100 | $38.43 M |
| 10/09/2024 | $0.92 | $0.89 (-3.16%) | $0.92 | $0.89 | 24,600 | $38.82 M |
| 10/08/2024 | $0.90 | $0.90 (-0.01%) | $0.90 | $0.90 | 6,842 | $39.25 M |
| 10/07/2024 | $0.92 | $0.90 (-2.17%) | $0.92 | $0.89 | 18,500 | $39.25 M |
| 10/04/2024 | $0.92 | $0.90 (-2.16%) | $0.92 | $0.88 | 11,121 | $39.25 M |
| 10/03/2024 | $0.88 | $0.89 (1.46%) | $0.92 | $0.88 | 22,033 | $38.72 M |
| 10/02/2024 | $0.87 | $0.88 (1.02%) | $0.89 | $0.87 | 6,400 | $38.34 M |
| 10/01/2024 | $0.86 | $0.87 (1.17%) | $0.90 | $0.86 | 2,700 | $37.95 M |
| 09/30/2024 | $0.91 | $0.89 (-2.2%) | $0.92 | $0.85 | 24,100 | $38.82 M |
| 09/27/2024 | $0.90 | $0.90 (0%) | $0.92 | $0.89 | 27,538 | $39.25 M |
| 09/26/2024 | $0.90 | $0.90 (-0.22%) | $0.92 | $0.85 | 53,170 | $39.17 M |
| 09/25/2024 | $0.84 | $0.85 (0.89%) | $0.92 | $0.84 | 8,500 | $36.96 M |
| 09/24/2024 | $0.85 | $0.84 (-0.88%) | $0.89 | $0.83 | 98,900 | $36.75 M |
| 09/23/2024 | $0.90 | $0.86 (-4.18%) | $0.90 | $0.85 | 26,215 | $37.61 M |
| 09/20/2024 | $0.90 | $0.88 (-2.32%) | $0.90 | $0.85 | 55,044 | $38.34 M |
| 09/19/2024 | $0.86 | $0.87 (1.28%) | $0.90 | $0.85 | 95,100 | $37.90 M |
| 09/18/2024 | $0.85 | $0.84 (-1.18%) | $0.86 | $0.84 | 239,727 | $36.64 M |
| 09/17/2024 | $0.84 | $0.83 (-1.06%) | $0.85 | $0.83 | 33,600 | $36.25 M |
| 09/16/2024 | $0.85 | $0.84 (-1.65%) | $0.86 | $0.83 | 93,820 | $36.46 M |
| 09/13/2024 | $0.85 | $0.84 (-1.76%) | $0.86 | $0.83 | 58,630 | $36.42 M |
| 09/12/2024 | $0.80 | $0.85 (5.69%) | $0.85 | $0.80 | 32,544 | $36.92 M |
| 09/11/2024 | $0.82 | $0.84 (2.04%) | $0.85 | $0.80 | 21,449 | $36.64 M |
| 09/10/2024 | $0.83 | $0.83 (0.3%) | $0.85 | $0.80 | 26,235 | $36.14 M |
| 09/09/2024 | $0.85 | $0.82 (-3.54%) | $0.85 | $0.80 | 39,221 | $35.55 M |
| 09/06/2024 | $0.85 | $0.84 (-1.76%) | $0.87 | $0.83 | 20,748 | $36.42 M |
| 09/05/2024 | $0.88 | $0.84 (-4.43%) | $0.90 | $0.84 | 34,536 | $36.68 M |
| 09/04/2024 | $0.82 | $0.84 (2.07%) | $0.88 | $0.82 | 38,514 | $36.64 M |
| 09/03/2024 | $0.83 | $0.83 (0.06%) | $0.88 | $0.82 | 43,932 | $36.31 M |
| 08/30/2024 | $0.86 | $0.85 (-1.52%) | $0.86 | $0.85 | 20,300 | $37.07 M |
| 08/29/2024 | $0.85 | $0.85 (0.31%) | $0.86 | $0.85 | 42,400 | $37.19 M |
| 08/28/2024 | $0.85 | $0.84 (-1.18%) | $0.86 | $0.84 | 106,941 | $36.64 M |
| 08/27/2024 | $0.85 | $0.85 (-0.27%) | $0.86 | $0.84 | 80,200 | $37.18 M |
| 08/26/2024 | $0.82 | $0.84 (2.59%) | $0.85 | $0.82 | 86,887 | $36.69 M |
| 08/23/2024 | $0.85 | $0.84 (-1.16%) | $0.86 | $0.83 | 76,349 | $36.64 M |
| 08/22/2024 | $0.85 | $0.85 (-0.01%) | $0.85 | $0.84 | 108,928 | $37.07 M |
| 08/21/2024 | $0.85 | $0.84 (-0.6%) | $0.87 | $0.82 | 87,077 | $36.63 M |
| 08/20/2024 | $0.87 | $0.82 (-5.51%) | $0.88 | $0.82 | 50,900 | $35.86 M |
| 08/19/2024 | $0.85 | $0.85 (-0.35%) | $0.86 | $0.83 | 34,608 | $36.94 M |
| 08/16/2024 | $0.83 | $0.85 (2.56%) | $0.85 | $0.83 | 46,972 | $37.07 M |
| 08/15/2024 | $0.84 | $0.83 (-1.12%) | $0.87 | $0.81 | 35,212 | $36.23 M |
| 08/14/2024 | $0.87 | $0.83 (-4.12%) | $0.87 | $0.82 | 59,902 | $36.42 M |
| 08/13/2024 | $0.80 | $0.85 (6.42%) | $0.85 | $0.80 | 54,000 | $37.07 M |
| 08/12/2024 | $0.86 | $0.83 (-3.49%) | $0.89 | $0.78 | 90,000 | $36.20 M |
| 08/09/2024 | $0.95 | $0.85 (-10.53%) | $0.95 | $0.84 | 204,923 | $37.07 M |
| 08/08/2024 | $0.75 | $0.85 (13.36%) | $0.95 | $0.75 | 305,800 | $37.08 M |