5 DAY PERFORMANCE
+3.33%
1 MONTH PERFORMANCE
-6.07%
3 MONTH PERFORMANCE
+3.33%
6 MONTH PERFORMANCE
+34.01%
YEAR-TO-DATE PERFORMANCE
+25.68%
1 YEAR PERFORMANCE
+5.68%
Rapid Micro Biosystems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $0.95 | $0.91 (-4.11%) | $0.98 | $0.90 | 45,676 | $39.78 M |
| 12/24/2024 | $0.91 | $0.94 (2.64%) | $1.04 | $0.91 | 9,700 | $40.87 M |
| 12/23/2024 | $1.04 | $0.91 (-12.32%) | $1.04 | $0.90 | 131,300 | $39.82 M |
| 12/20/2024 | $1.06 | $0.90 (-15.09%) | $1.06 | $0.90 | 115,704 | $39.30 M |
| 12/19/2024 | $0.97 | $1.00 (3.09%) | $1.02 | $0.97 | 12,595 | $43.67 M |
| 12/18/2024 | $1.09 | $0.97 (-11.01%) | $1.09 | $0.97 | 45,606 | $42.36 M |
| 12/17/2024 | $1.03 | $1.06 (2.91%) | $1.09 | $1.01 | 21,501 | $46.29 M |
| 12/16/2024 | $0.99 | $1.00 (1.01%) | $1.03 | $0.98 | 20,700 | $43.67 M |
| 12/13/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.97 | 20,600 | $43.67 M |
| 12/12/2024 | $1.01 | $1.02 (0.99%) | $1.05 | $1.01 | 6,445 | $44.54 M |
| 12/11/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.99 | 33,000 | $44.11 M |
| 12/10/2024 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.03 | 22,133 | $45.42 M |
| 12/09/2024 | $1.06 | $1.05 (-0.94%) | $1.09 | $1.04 | 41,500 | $45.85 M |
| 12/06/2024 | $1.06 | $1.05 (-0.94%) | $1.10 | $1.04 | 42,800 | $45.85 M |
| 12/05/2024 | $1.07 | $1.03 (-3.74%) | $1.10 | $1.02 | 63,600 | $44.98 M |
| 12/04/2024 | $1.05 | $1.07 (1.9%) | $1.10 | $1.04 | 52,123 | $46.73 M |
| 12/03/2024 | $1.01 | $1.04 (2.97%) | $1.05 | $1.00 | 38,424 | $45.42 M |
| 12/02/2024 | $1.05 | $1.00 (-4.76%) | $1.12 | $1.00 | 61,500 | $43.67 M |
| 11/29/2024 | $0.95 | $1.05 (10.53%) | $1.13 | $0.94 | 310,401 | $45.85 M |
| 11/27/2024 | $1.06 | $0.99 (-6.59%) | $1.08 | $0.96 | 41,311 | $43.24 M |
| 11/26/2024 | $1.11 | $1.05 (-5.41%) | $1.13 | $1.04 | 63,009 | $45.85 M |
| 11/25/2024 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.10 | 26,130 | $48.04 M |
| 11/22/2024 | $1.12 | $1.15 (2.68%) | $1.15 | $1.08 | 27,109 | $50.22 M |
| 11/21/2024 | $1.18 | $1.11 (-5.93%) | $1.19 | $1.08 | 25,500 | $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 |