• SPX
  • $5,966.38
  • 0.3 %
  • $17.67
  • DJI
  • $44,195.98
  • 0.74 %
  • $325.62
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,261.24
  • 1.37 %
  • $111.97
  • IXIC
  • $18,987.43
  • 0.08 %
  • $15.01
Rapid Micro Biosystems, Inc. (RPID) Charts

Rapid Micro Biosystems, Inc. (RPID) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.10

-$0

(-0.03%)

Day's range
$1.1
Day's range
$1.12
  • 5 DAY PERFORMANCE

    +5.77%
  • 1 MONTH PERFORMANCE

    +23.60%
  • 3 MONTH PERFORMANCE

    +29.43%
  • 6 MONTH PERFORMANCE

    +31.11%
  • YEAR-TO-DATE PERFORMANCE

    +48.65%
  • 1 YEAR PERFORMANCE

    +6.80%

Rapid Micro Biosystems, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $1.12 $1.10   (-1.81%) $1.12 $1.10 2,035
11/21/2024 $1.18 $1.11   (-5.93%) $1.19 $1.08 25,490 $48.47 M
11/20/2024 $1.12 $1.08   (-3.57%) $1.14 $1.07 9,203 $47.16 M
11/19/2024 $1.09 $1.10   (0.92%) $1.19 $1.04 17,000 $48.04 M
11/18/2024 $1.02 $1.06   (3.92%) $1.11 $1.01 72,631 $46.29 M
11/15/2024 $1.07 $1.04   (-2.8%) $1.10 $1.04 43,122 $45.42 M
11/14/2024 $1.14 $1.08   (-5.26%) $1.21 $1.08 71,100 $47.16 M
11/13/2024 $1.29 $1.18   (-8.53%) $1.29 $1.16 33,736 $51.53 M
11/12/2024 $1.26 $1.25   (-0.79%) $1.30 $1.23 53,470 $54.59 M
11/11/2024 $1.25 $1.27   (1.6%) $1.29 $1.16 57,912 $55.46 M
11/08/2024 $1.28 $1.26   (-1.56%) $1.28 $1.20 30,600 $54.82 M
11/07/2024 $1.14 $1.24   (8.77%) $1.34 $1.05 266,040 $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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.