Rapid Micro Biosystems Inc (RPID) Historical Stock Data
0.84 ↓0.02 (-2.44%)
As of May 8, 2024, 10:17am EST.
Historical Data
In the past 30 trading days, RPID is down -0.55% a day on average. There have been 15 days where Rapid Micro Biosystems Inc closed green and 15 days where RPID closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 0.92 | 0.86 | ↓$0.06 (-6.07%) | 0.86 | 0.92 | 35.94K |
| 2024-05-06 | 0.92 | 0.88 | ↓$0.04 (-4.60%) | 0.88 | 0.92 | 33.77K |
| 2024-05-03 | 0.94 | 0.89 | ↓$0.05 (-4.81%) | 0.89 | 0.96 | 170.83K |
| 2024-05-02 | 0.93 | 0.99 | ↑$0.06 (6.45%) | 0.93 | 0.99 | 34.79K |
| 2024-05-01 | 0.98 | 0.93 | ↓$0.05 (-5.09%) | 0.91 | 0.98 | 120.11K |
| 2024-04-30 | 0.97 | 0.98 | ↑$0.01 (1.17%) | 0.97 | 0.99 | 18.67K |
| 2024-04-29 | 0.95 | 0.96 | ↑$0.01 (1.46%) | 0.93 | 0.96 | 50.21K |
| 2024-04-26 | 0.92 | 0.95 | ↑$0.02 (2.37%) | 0.92 | 0.95 | 4.96K |
| 2024-04-25 | 0.93 | 0.95 | ↑$0.02 (2.15%) | 0.91 | 0.95 | 0.91K |
| 2024-04-24 | 0.93 | 0.93 | ↑$0.00 (0.05%) | 0.93 | 0.94 | 1.32K |
| 2024-04-23 | 0.92 | 0.93 | ↑$0.01 (0.98%) | 0.86 | 0.93 | 23.33K |
| 2024-04-22 | 0.89 | 0.87 | ↓$0.02 (-2.13%) | 0.87 | 0.92 | 11.20K |
| 2024-04-19 | 0.88 | 0.89 | ↑$0.01 (1.12%) | 0.84 | 0.91 | 23.02K |
| 2024-04-18 | 0.94 | 0.86 | ↓$0.08 (-8.51%) | 0.85 | 0.97 | 140.23K |
| 2024-04-17 | 0.95 | 0.94 | ↓$0.01 (-1.03%) | 0.94 | 0.95 | 19.06K |
| 2024-04-16 | 0.95 | 0.94 | ↓$0.01 (-1.56%) | 0.94 | 0.96 | 19.62K |
| 2024-04-15 | 0.96 | 0.97 | ↑$0.01 (1.46%) | 0.95 | 0.97 | 14.57K |
| 2024-04-12 | 0.96 | 0.95 | ↓$0.01 (-1.14%) | 0.93 | 0.99 | 118.54K |
| 2024-04-11 | 0.94 | 0.99 | ↑$0.05 (5.11%) | 0.94 | 0.99 | 70.63K |
| 2024-04-10 | 0.99 | 0.96 | ↓$0.03 (-2.54%) | 0.95 | 0.99 | 41.05K |
| 2024-04-09 | 0.99 | 0.99 | ↑$0.01 (0.51%) | 0.98 | 0.99 | 5.39K |
| 2024-04-08 | 0.99 | 0.99 | ↑$0.00 (0.00%) | 0.98 | 1.02 | 43.77K |
| 2024-04-05 | 0.98 | 1.00 | ↑$0.02 (2.55%) | 0.98 | 1.01 | 22.82K |
| 2024-04-04 | 0.97 | 0.98 | ↑$0.01 (0.78%) | 0.96 | 0.98 | 13.34K |
| 2024-04-03 | 0.96 | 0.96 | ↓$0.00 (-0.01%) | 0.95 | 0.99 | 55.20K |
| 2024-04-02 | 0.99 | 0.97 | ↓$0.02 (-2.05%) | 0.95 | 0.99 | 8.64K |
| 2024-04-01 | 0.99 | 0.96 | ↓$0.03 (-3.03%) | 0.96 | 0.99 | 8.46K |
| 2024-03-28 | 0.99 | 0.97 | ↓$0.02 (-2.02%) | 0.96 | 0.99 | 127.40K |
| 2024-03-27 | 0.97 | 0.99 | ↑$0.02 (2.06%) | 0.95 | 0.99 | 36.27K |
| 2024-03-26 | 0.98 | 0.98 | ↓$0.00 (-0.07%) | 0.95 | 0.98 | 4.81K |
Create an account or log in to view more rows.
$RPID who here can't stand the CEO?
$RPID about to pop IMHO
$RPID Pack it up boys.
$RPID who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$RPID FYI - leaning bullish
$RPID the bulls in here
$RPID is anyone really buying this shit
$RPID who here can't stand the CEO?
$RPID upupup!
$RPID we had no volume for days before the last big rip