Rapid Micro Biosystems (RPID) Price: 0.6265

Rapid Micro Biosystems, Inc. (RPID)

0.6265 +0.01 (+1.05%) USD | NASDAQ | Nov 06, 10:01

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 05, 2026	0.69	0.7086	0.62	0.62	213257.0
Nov 04, 2026	0.7047	0.7499	0.6575	0.6814	209218.0
Nov 03, 2026	0.7031	0.7199	0.6546	0.692	133645.0
Nov 02, 2026	0.76	0.7899	0.70	0.7028	77262.00
Oct 30, 2026	0.78	0.7875	0.70	0.7359	201560.0
Oct 29, 2026	0.791	0.7993	0.7716	0.789	192145.0
Oct 28, 2026	0.789	0.8165	0.7618	0.80	156880.0
Oct 27, 2026	0.77	0.8095	0.77	0.7874	97955.00
Oct 26, 2026	0.785	0.8124	0.7735	0.785	35058.00
Oct 23, 2026	0.7975	0.7976	0.7762	0.78	52660.00
Oct 22, 2026	0.83	0.85	0.7780	0.801	127167.0
Oct 21, 2026	0.7785	0.8261	0.761	0.8162	79619.00
Oct 20, 2026	0.7612	0.82	0.7612	0.7717	108235.0
Oct 19, 2026	0.80	0.8147	0.7601	0.7736	198061.0
Oct 16, 2026	0.8231	0.838	0.76	0.7644	356703.0
Oct 15, 2026	0.83	0.856	0.81	0.8451	87620.00
Oct 14, 2026	0.8476	0.8768	0.8088	0.8173	145148.0
Oct 13, 2026	0.88	0.9139	0.8349	0.8738	168263.0
Oct 12, 2026	0.89	0.90	0.8561	0.8788	100965.0
Oct 09, 2026	0.8755	0.9177	0.8604	0.8935	214527.0
Oct 08, 2026	0.912	0.912	0.8255	0.8617	227361.0
Oct 07, 2026	0.9722	0.9944	0.8910	0.8977	218863.0
Oct 06, 2026	1.00	1.00	0.9426	0.9426	162259.0
Oct 05, 2026	0.9122	1.15	0.9122	0.9764	444782.0
Oct 02, 2026	0.96	0.9999	0.8604	0.92	329276.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks