Rapid Micro Biosystems Inc (RPID) Historical Stock Data

1.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RPID is up 0.06% a day on average. There have been 16 days where Rapid Micro Biosystems Inc closed green and 14 days where RPID closed red.

DateOpenCloseChangeLowHighVolume
2024-12-021.051.00↓$0.05 (-4.76%)1.001.1261.49K
2024-11-290.951.05↑$0.10 (10.00%)0.941.13310.40K
2024-11-271.060.99↓$0.07 (-6.59%)0.961.0841.31K
2024-11-261.111.05↓$0.06 (-5.40%)1.041.1363.01K
2024-11-251.131.10↓$0.03 (-2.65%)1.101.1326.13K
2024-11-221.121.15↑$0.03 (2.68%)1.081.1527.11K
2024-11-211.181.11↓$0.07 (-5.93%)1.081.1925.49K
2024-11-201.121.08↓$0.03 (-3.14%)1.071.149.20K
2024-11-191.091.10↑$0.01 (0.92%)1.041.1916.95K
2024-11-181.021.06↑$0.04 (3.92%)1.011.1172.63K
2024-11-151.071.04↓$0.03 (-2.80%)1.041.1043.12K
2024-11-141.141.08↓$0.06 (-5.26%)1.081.2171.10K
2024-11-131.291.18↓$0.11 (-8.53%)1.161.2931.76K
2024-11-121.261.25↓$0.01 (-0.78%)1.231.3053.39K
2024-11-111.251.27↑$0.02 (1.60%)1.161.2957.91K
2024-11-081.281.26↓$0.02 (-1.56%)1.201.2830.59K
2024-11-071.141.24↑$0.10 (8.77%)1.051.34266.04K
2024-11-061.141.14↑$0.00 (0.00%)1.051.1453.95K
2024-11-051.091.09↑$0.00 (0.00%)1.031.14128.90K
2024-11-041.091.08↓$0.01 (-0.92%)1.051.1273.90K
2024-11-011.091.10↑$0.01 (0.92%)1.061.19151.29K
2024-10-311.111.08↓$0.03 (-2.70%)1.061.1397.20K
2024-10-301.091.11↑$0.02 (1.83%)1.051.17133.85K
2024-10-291.071.08↑$0.01 (0.93%)1.031.14105.68K
2024-10-280.921.07↑$0.15 (16.30%)0.911.12488.42K
2024-10-250.900.92↑$0.02 (2.22%)0.900.92177.92K
2024-10-240.900.91↑$0.01 (1.10%)0.870.91219.21K
2024-10-230.900.92↑$0.02 (2.22%)0.880.92149K
2024-10-220.870.89↑$0.02 (2.30%)0.870.90156.03K
2024-10-210.890.87↓$0.03 (-2.81%)0.830.9086.84K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$RPID omg this is bullshit

0 Like Report
bullorbear

$RPID love cooking these little bears on here

0 Like Report
kairaae

$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

0 Like Report
wsb_pro

$RPID is anyone really buying this shit

0 Like Report