-
5 DAY PERFORMANCE
-3.12% -
1 MONTH PERFORMANCE
+2.36% -
3 MONTH PERFORMANCE
+27.92% -
6 MONTH PERFORMANCE
-9.38% -
YEAR-TO-DATE PERFORMANCE
+17.57% -
1 YEAR PERFORMANCE
-19.44%
Rapid Micro Biosystems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.91 | $0.89 (-2.2%) | $0.92 | $0.85 | 24,042 | $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 |
| 08/07/2024 | $0.77 | $0.75 (-2.05%) | $0.79 | $0.74 | 77,606 | $32.71 M |
| 08/06/2024 | $0.75 | $0.78 (4.13%) | $0.81 | $0.75 | 167,300 | $34.06 M |
| 08/05/2024 | $0.79 | $0.79 (-0.19%) | $0.80 | $0.73 | 68,070 | $34.39 M |
| 08/02/2024 | $0.74 | $0.80 (7.37%) | $0.85 | $0.70 | 367,309 | $34.68 M |
| 08/01/2024 | $0.70 | $0.68 (-2.59%) | $0.70 | $0.66 | 9,217 | $29.57 M |
| 07/31/2024 | $0.69 | $0.66 (-3.92%) | $0.71 | $0.66 | 10,300 | $28.83 M |
| 07/30/2024 | $0.69 | $0.68 (-1.43%) | $0.69 | $0.66 | 32,638 | $29.66 M |
| 07/29/2024 | $0.68 | $0.70 (2.65%) | $0.70 | $0.67 | 78,452 | $30.44 M |
| 07/26/2024 | $0.70 | $0.67 (-4.29%) | $0.70 | $0.67 | 10,600 | $28.97 M |
| 07/25/2024 | $0.67 | $0.69 (3.01%) | $0.70 | $0.67 | 3,330 | $29.62 M |
| 07/24/2024 | $0.65 | $0.67 (2.31%) | $0.70 | $0.65 | 28,943 | $28.76 M |
| 07/23/2024 | $0.71 | $0.66 (-7.62%) | $0.71 | $0.65 | 26,700 | $28.33 M |
| 07/22/2024 | $0.70 | $0.69 (-1.43%) | $0.70 | $0.67 | 8,120 | $29.84 M |
| 07/19/2024 | $0.64 | $0.69 (7.89%) | $0.70 | $0.64 | 49,841 | $30.04 M |
| 07/18/2024 | $0.65 | $0.66 (1.52%) | $0.69 | $0.65 | 5,355 | $28.54 M |
| 07/17/2024 | $0.65 | $0.65 (0%) | $0.70 | $0.65 | 34,356 | $28.11 M |
| 07/16/2024 | $0.68 | $0.69 (1.53%) | $0.70 | $0.66 | 15,667 | $29.86 M |
| 07/15/2024 | $0.65 | $0.65 (0.31%) | $0.70 | $0.65 | 23,216 | $28.20 M |
| 07/12/2024 | $0.69 | $0.69 (0%) | $0.69 | $0.63 | 23,456 | $29.67 M |
| 07/11/2024 | $0.66 | $0.66 (-0.02%) | $0.66 | $0.63 | 22,526 | $28.54 M |
| 07/10/2024 | $0.62 | $0.65 (3.88%) | $0.67 | $0.61 | 28,193 | $27.90 M |
| 07/09/2024 | $0.65 | $0.63 (-2.88%) | $0.65 | $0.61 | 25,268 | $27.26 M |
| 07/08/2024 | $0.63 | $0.64 (1.43%) | $0.66 | $0.63 | 2,631 | $27.68 M |
| 07/05/2024 | $0.62 | $0.65 (4.52%) | $0.67 | $0.62 | 10,795 | $28.02 M |
| 07/03/2024 | $0.64 | $0.60 (-5.78%) | $0.70 | $0.58 | 46,422 | $26.08 M |
| 07/02/2024 | $0.69 | $0.64 (-7.78%) | $0.72 | $0.64 | 47,001 | $27.68 M |
| 07/01/2024 | $0.67 | $0.68 (1.51%) | $0.69 | $0.67 | 8,242 | $29.41 M |