Free Trial

Rapid Micro Biosystems (RPID) Stock Chart & Stock Price History

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free RPID Stock Alerts
$0.79
-0.01 (-1.56%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends

Rapid Micro Biosystems Stock Price Performance

5 Day
Performance
+5.00%
1 Month
Performance
-2.17%
3 Month
Performance
-19.72%
6 Month
Performance
-29.69%
Year-To-Date
Performance
+6.42%
1 Year
Performance
-20.69%
Receive RPID Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rapid Micro Biosystems and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

RPID Stock Chart for Monday, June, 10, 2024

RPID Chart by TradingView

Rapid Micro Biosystems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$0.80$0.79
-1.56%		$0.82$0.7712,812 shs$33.75 million
06/06/2024$0.80$0.80$0.82$0.806,661 shs$34.29 million
06/05/2024$0.75$0.80
+6.67%		$0.80$0.7534,571 shs$34.29 million
06/04/2024$0.81$0.75
-7.37%		$0.82$0.7527,462 shs$32.15 million
06/03/2024$0.80$0.81
+1.21%		$0.82$0.792,549 shs$34.70 million
05/31/2024$0.81$0.80
-1.27%		$0.87$0.7812,779 shs$34.73 million
05/30/2024$0.80$0.81
+1.03%		$0.83$0.8010,523 shs$34.73 million
05/29/2024$0.80$0.80$0.80$0.7913,004 shs$34.37 million
05/28/2024$0.82$0.80
-2.20%		$0.84$0.7912,776 shs$34.37 million
05/27/2024$0.82$0.82$0.89$0.8148,000 shs$35.15 million
05/24/2024$0.82$0.82$0.89$0.8148,067 shs$35.15 million
05/23/2024$0.84$0.82
-2.26%		$0.87$0.8111,008 shs$35.15 million
05/22/2024$0.85$0.84
-0.99%		$0.85$0.832,710 shs$35.96 million
05/21/2024$0.83$0.85
+2.10%		$0.87$0.835,509 shs$36.32 million
05/20/2024$0.83$0.83
-0.01%		$0.89$0.8237,927 shs$35.57 million
05/17/2024$0.82$0.83
+1.23%		$0.85$0.8331,657 shs$35.58 million
05/16/2024$0.81$0.82
+1.25%		$0.84$0.8022,655 shs$35.15 million
05/15/2024$0.83$0.81
-2.19%		$0.87$0.8118,997 shs$34.71 million
05/14/2024$0.82$0.83
+0.80%		$0.85$0.8225,031 shs$35.49 million
05/13/2024$0.80$0.82
+2.68%		$0.84$0.8021,407 shs$35.21 million
05/10/2024$0.81$0.80
-0.62%		$0.84$0.8060,130 shs$34 million
05/09/2024$0.80$0.81
+1.04%		$0.85$0.78179,593 shs$34.21 million
05/08/2024$0.86$0.80
-7.36%		$0.89$0.78115,304 shs$33.86 million
05/07/2024$0.88$0.86
-1.90%		$0.92$0.8635,132 shs$36.55 million
05/06/2024$0.89$0.88
-1.49%		$0.92$0.8833,568 shs$37.26 million
05/03/2024$0.99$0.89
-10.10%		$0.96$0.89170,484 shs$37.83 million
05/02/2024$0.93$0.99
+6.44%		$0.99$0.9333,510 shs$42.08 million
05/01/2024$0.98$0.93
-5.48%		$0.98$0.91119,825 shs$41.82 million
04/30/2024$0.96$0.98
+2.09%		$0.99$0.9718,658 shs$41.82 million
04/29/2024$0.95$0.96
+1.94%		$0.96$0.9350,208 shs$40.97 million
04/26/2024$0.95$0.95
-0.46%		$0.95$0.924,955 shs$40.19 million
04/25/2024$0.93$0.95
+2.10%		$0.95$0.91906 shs$40.38 million
04/24/2024$0.93$0.93
+0.56%		$0.94$0.931,315 shs$39.55 million
04/23/2024$0.87$0.93
+6.23%		$0.93$0.8623,333 shs$39.33 million
04/22/2024$0.89$0.87
-2.13%		$0.92$0.8711,202 shs$37.02 million
04/19/2024$0.86$0.89
+3.49%		$0.91$0.8423,017 shs$37.83 million
04/18/2024$0.94$0.86
-8.51%		$0.97$0.85140,149 shs$36.55 million
04/17/2024$0.94$0.94
+0.51%		$0.95$0.9419,055 shs$39.95 million
04/16/2024$0.97$0.94
-3.98%		$0.96$0.9419,616 shs$39.75 million
04/15/2024$0.95$0.97
+2.62%		$0.97$0.9514,566 shs$41.40 million
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
04/12/2024$0.99$0.95
-3.94%		$0.99$0.93118,540 shs$40.34 million
04/11/2024$0.96$0.99
+2.92%		$0.99$0.9470,631 shs$41.99 million
04/10/2024$0.99$0.96
-3.03%		$0.99$0.9541,054 shs$40.80 million
04/09/2024$0.99$0.99$0.99$0.985,391 shs$42.08 million
04/08/2024$1.00$0.99
-0.99%		$1.01$0.9843,774 shs$42.07 million
04/05/2024$0.98$1.00
+2.55%		$1.01$0.9822,816 shs$42.50 million
04/04/2024$0.96$0.98
+1.57%		$0.98$0.9613,337 shs$41.44 million
04/03/2024$0.97$0.96
-1.01%		$0.99$0.9555,198 shs$40.80 million
04/02/2024$0.96$0.97
+1.01%		$0.99$0.958,640 shs$41.21 million
04/01/2024$0.97$0.96
-1.03%		$0.99$0.968,459 shs$40.80 million
03/29/2024$0.97$0.97$0.99$0.96127,399 shs$41.23 million
03/28/2024$0.99$0.97
-2.02%		$0.99$0.96127,337 shs$41.23 million
03/27/2024$0.98$0.99
+1.09%		$0.99$0.9536,274 shs$42.08 million
03/26/2024$0.98$0.98
-0.07%		$0.98$0.954,813 shs$41.62 million
03/25/2024$0.97$0.98
+1.03%		$0.98$0.947,121 shs$41.65 million
03/22/2024$0.97$0.97
-0.47%		$0.97$0.9417,403 shs$41.23 million
03/21/2024$0.98$0.97
-0.52%		$0.98$0.965,077 shs$41.42 million
03/20/2024$0.96$0.98
+1.89%		$0.98$0.9415,281 shs$41.64 million
03/19/2024$0.98$0.96
-1.89%		$0.98$0.9464,056 shs$40.86 million
03/18/2024$0.98$0.98$1.00$0.9669,100 shs$41.65 million
03/15/2024$1.00$0.98
-1.76%		$0.99$0.9524,798 shs$41.65 million
03/14/2024$0.98$1.00
+1.43%		$1.00$0.9514,732 shs$42.40 million
03/13/2024$0.95$0.98
+3.25%		$1.00$0.9444,337 shs$41.80 million
03/12/2024$0.98$0.95
-2.81%		$1.00$0.9523,986 shs$40.48 million
03/11/2024$0.98$0.98
-0.10%		$1.00$0.9614,554 shs$41.65 million
03/08/2024$0.98$0.98
+0.20%		$0.99$0.9622,392 shs$41.59 million

Related Companies:
This page (NASDAQ:RPID) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored