Rapid Micro Biosystems Inc (RPID)

0.89 0.00 (0.00%) USD  |  NASDAQ  |  Apr 22, 16:00
0.9199 +0.03 (+3.36%) After-Hours: 20:00
More

Rapid Micro Biosystems Price: 0.89 for April 22, 2024

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.
Date Open High Low Close Volume
Apr 22, 2024 0.89 0.92 0.8859 0.89 11022.00
Apr 19, 2024 0.8801 0.91 0.84 0.89 23019.00
Apr 18, 2024 0.94 0.97 0.8501 0.86 140232.0
Apr 17, 2024 0.9498 0.95 0.935 0.94 19060.00
Apr 16, 2024 0.95 0.9645 0.935 0.9352 19616.00
Apr 15, 2024 0.96 0.9748 0.9546 0.974 14571.00
Apr 12, 2024 0.96 0.99 0.93 0.9491 118540.0
Apr 11, 2024 0.94 0.99 0.94 0.988 70631.00
Apr 10, 2024 0.985 0.99 0.9507 0.96 41054.00
Apr 09, 2024 0.985 0.99 0.9801 0.99 5391.00
Apr 08, 2024 0.99 1.02 0.98 0.9900 43774.00
Apr 05, 2024 0.975 1.01 0.975 0.9999 22816.00
Apr 04, 2024 0.9675 0.9839 0.96 0.975 13337.00
Apr 03, 2024 0.96 0.985 0.95 0.9599 55200.00
Apr 02, 2024 0.99 0.99 0.95 0.9697 8640.00
Apr 01, 2024 0.99 0.99 0.957 0.96 8459.00
Mar 28, 2024 0.99 0.99 0.96 0.97 127399.0
Mar 27, 2024 0.97 0.99 0.95 0.99 36274.00
Mar 26, 2024 0.98 0.98 0.9501 0.9793 4813.00
Mar 25, 2024 0.97 0.98 0.94 0.98 7121.00
Mar 22, 2024 0.94 0.97 0.94 0.97 17403.00
Mar 21, 2024 0.98 0.98 0.9495 0.9746 5077.00
Mar 20, 2024 0.98 0.98 0.9401 0.9797 15281.00
Mar 19, 2024 0.981 0.981 0.935 0.9615 64056.00
Mar 18, 2024 0.97 0.999 0.963 0.98 69110.00

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

0.74
Minimum
Dec 29 2023
24.80
Maximum
Aug 05 2021
5.202
Average
2.05
Median
Nov 30 2022

Price Benchmarks

Ainos Inc 1.015
OpGen Inc 0.598
Zomedica Corp 0.1301
LENSAR Inc 3.25
Eargo Inc (DELISTED) 2.57

Price Related Metrics

PS Ratio 1.700
Price to Book Value 0.3206
Earnings Yield -137.1%
Market Cap 37.82M