5 DAY PERFORMANCE
-56.90%
1 MONTH PERFORMANCE
-71.15%
3 MONTH PERFORMANCE
+3.00%
6 MONTH PERFORMANCE
+23.35%
YEAR-TO-DATE PERFORMANCE
+14.44%
1 YEAR PERFORMANCE
+4.73%
Rapid Micro Biosystems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.27 | $2.39 (5.29%) | $2.42 | $2.12 | 350,699 | $104.61 M |
| 03/11/2025 | $2.24 | $2.25 (0.45%) | $2.34 | $2.08 | 444,100 | $98.48 M |
| 03/10/2025 | $2.27 | $2.27 (0%) | $2.40 | $2.18 | 659,560 | $99.35 M |
| 03/07/2025 | $2.58 | $2.39 (-7.36%) | $2.62 | $2.24 | 517,400 | $104.61 M |
| 03/06/2025 | $2.64 | $2.62 (-0.76%) | $2.81 | $2.55 | 586,668 | $114.67 M |
| 03/05/2025 | $2.54 | $2.72 (7.09%) | $2.72 | $2.48 | 393,332 | $119.05 M |
| 03/04/2025 | $2.33 | $2.47 (6.01%) | $2.51 | $2.17 | 766,422 | $108.11 M |
| 03/03/2025 | $2.94 | $2.59 (-11.9%) | $3.16 | $2.53 | 946,847 | $113.36 M |
| 02/28/2025 | $2.79 | $3.05 (9.32%) | $3.05 | $2.29 | 8.72 M | $132.91 M |
| 02/27/2025 | $2.89 | $3.31 (14.53%) | $3.35 | $2.56 | 741,138 | $144.24 M |
| 02/26/2025 | $2.97 | $2.71 (-8.75%) | $2.97 | $2.39 | 388,900 | $118.09 M |
| 02/25/2025 | $2.79 | $2.82 (1.08%) | $2.95 | $2.31 | 367,000 | $122.88 M |
| 02/24/2025 | $3.19 | $2.80 (-12.23%) | $3.22 | $2.67 | 603,300 | $122.27 M |
| 02/21/2025 | $3.71 | $3.21 (-13.48%) | $3.74 | $3.01 | 503,443 | $140.18 M |
| 02/20/2025 | $3.70 | $3.66 (-1.08%) | $3.71 | $3.44 | 292,000 | $159.83 M |
| 02/19/2025 | $4.00 | $3.72 (-7%) | $4.04 | $3.38 | 745,029 | $162.45 M |
| 02/18/2025 | $3.80 | $3.90 (2.63%) | $4.00 | $3.65 | 921,300 | $170.31 M |
| 02/14/2025 | $3.56 | $3.48 (-2.25%) | $3.74 | $3.18 | 551,972 | $151.97 M |
| 02/13/2025 | $3.32 | $3.57 (7.53%) | $3.75 | $3.30 | 1.05 M | $155.90 M |
| 02/12/2025 | $3.00 | $3.26 (8.67%) | $3.30 | $2.60 | 617,100 | $142.36 M |
| 02/11/2025 | $2.83 | $2.68 (-5.3%) | $2.83 | $2.13 | 267,600 | $117.03 M |
| 02/10/2025 | $2.96 | $2.82 (-4.73%) | $2.99 | $2.75 | 198,625 | $123.15 M |
| 02/07/2025 | $3.11 | $2.96 (-4.82%) | $3.12 | $2.75 | 348,800 | $129.26 M |
| 02/06/2025 | $3.02 | $3.10 (2.65%) | $3.15 | $2.58 | 640,700 | $135.37 M |
| 02/05/2025 | $2.38 | $3.03 (27.31%) | $3.06 | $2.30 | 2.29 M | $132.32 M |
| 02/04/2025 | $2.12 | $2.29 (8.02%) | $2.30 | $2.02 | 257,900 | $100.00 M |
| 02/03/2025 | $1.75 | $2.19 (25.14%) | $2.25 | $1.72 | 735,230 | $95.63 M |
| 01/31/2025 | $2.00 | $1.79 (-10.5%) | $2.02 | $1.66 | 429,500 | $78.17 M |
| 01/30/2025 | $1.61 | $1.91 (18.63%) | $2.00 | $1.59 | 455,102 | $83.41 M |
| 01/29/2025 | $1.65 | $1.61 (-2.42%) | $1.69 | $1.57 | 165,512 | $70.31 M |
| 01/28/2025 | $1.45 | $1.68 (15.86%) | $1.69 | $1.35 | 829,700 | $73.36 M |
| 01/27/2025 | $1.30 | $1.43 (10%) | $1.45 | $1.10 | 250,257 | $62.45 M |
| 01/24/2025 | $1.45 | $1.36 (-6.21%) | $1.49 | $1.35 | 119,046 | $59.39 M |
| 01/23/2025 | $1.42 | $1.45 (2.11%) | $1.48 | $1.39 | 190,400 | $63.32 M |
| 01/22/2025 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.33 | 107,109 | $61.57 M |
| 01/21/2025 | $1.37 | $1.40 (2.19%) | $1.43 | $1.23 | 198,200 | $61.14 M |
| 01/17/2025 | $1.21 | $1.23 (1.65%) | $1.30 | $1.17 | 302,331 | $53.71 M |
| 01/16/2025 | $1.28 | $1.20 (-6.25%) | $1.37 | $1.19 | 252,047 | $52.40 M |
| 01/15/2025 | $1.27 | $1.26 (-0.79%) | $1.34 | $1.16 | 901,128 | $55.02 M |
| 01/14/2025 | $1.13 | $1.09 (-3.54%) | $1.45 | $1.08 | 282,600 | $47.60 M |
| 01/13/2025 | $1.07 | $1.10 (2.8%) | $1.15 | $1.02 | 110,043 | $48.04 M |
| 01/10/2025 | $1.01 | $1.03 (1.98%) | $1.06 | $1.00 | 22,800 | $44.98 M |
| 01/08/2025 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.01 | 26,400 | $45.42 M |
| 01/07/2025 | $1.06 | $1.04 (-1.89%) | $1.06 | $0.98 | 23,724 | $45.42 M |
| 01/06/2025 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.02 | 120,466 | $44.98 M |
| 01/03/2025 | $0.96 | $1.03 (7.29%) | $1.07 | $0.96 | 59,000 | $44.98 M |
| 01/02/2025 | $0.91 | $0.98 (8.03%) | $0.99 | $0.91 | 21,600 | $42.93 M |
| 12/31/2024 | $0.90 | $0.90 (0%) | $0.96 | $0.87 | 222,924 | $39.30 M |
| 12/30/2024 | $1.02 | $0.90 (-11.76%) | $1.02 | $0.89 | 93,100 | $39.30 M |
| 12/27/2024 | $0.93 | $0.96 (3.01%) | $0.98 | $0.89 | 89,400 | $41.83 M |
| 12/26/2024 | $0.95 | $0.91 (-4.11%) | $0.98 | $0.90 | 46,200 | $39.78 M |
| 12/24/2024 | $0.91 | $0.94 (2.64%) | $1.04 | $0.91 | 9,700 | $40.87 M |
| 12/23/2024 | $1.04 | $0.91 (-12.32%) | $1.04 | $0.90 | 131,300 | $39.82 M |
| 12/20/2024 | $1.06 | $0.90 (-15.09%) | $1.06 | $0.90 | 115,704 | $39.30 M |
| 12/19/2024 | $0.97 | $1.00 (3.09%) | $1.02 | $0.97 | 12,595 | $43.67 M |
| 12/18/2024 | $1.09 | $0.97 (-11.01%) | $1.09 | $0.97 | 45,606 | $42.36 M |
| 12/17/2024 | $1.03 | $1.06 (2.91%) | $1.09 | $1.01 | 21,501 | $46.29 M |
| 12/16/2024 | $0.99 | $1.00 (1.01%) | $1.03 | $0.98 | 20,700 | $43.67 M |
| 12/13/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.97 | 20,600 | $43.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
