Rapid Micro Biosystems Inc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Rapid Micro Biosystems Inc	NASDAQ:RPID	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.005	0.65%	0.78	0.71	1.90

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.8196	0.750001	0.78	36,321	05:00:07

Rapid Micro Biosystems (RPID) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
21 Jun 2024	0.78	0.005	0.65%	0.750001	0.8196	36,320
20 Jun 2024	0.775	0.005	0.65%	0.7321	0.78	4,907
18 Jun 2024	0.77	-0.01	-1.28%	0.77	0.78	10,792
17 Jun 2024	0.78	0.01	1.30%	0.765	0.8299	10,841
14 Jun 2024	0.77	-0.01025	-1.31%	0.762	0.795	7,779
13 Jun 2024	0.78025	0.00025	0.03%	0.74505	0.8192	34,540
12 Jun 2024	0.78	0.00	0.00%	0.7701	0.8189	7,085
11 Jun 2024	0.78	0.02	2.63%	0.769	0.80	7,475
10 Jun 2024	0.76	-0.0275	-3.49%	0.75	0.829	45,441
07 Jun 2024	0.7875	-0.0125	-1.56%	0.77	0.819	12,772
06 Jun 2024	0.80	0.00	0.00%	0.7951	0.819	6,661
05 Jun 2024	0.80	0.05	6.67%	0.75	0.80	34,591
04 Jun 2024	0.75	-0.0597	-7.37%	0.75	0.819	27,462
03 Jun 2024	0.8097	0.0097	1.21%	0.791	0.819	2,549
31 May 2024	0.80	-0.0103	-1.27%	0.7819	0.869	12,779
30 May 2024	0.8103	0.0083	1.03%	0.7989	0.8295	10,523
29 May 2024	0.802	0.00	0.00%	0.79	0.802	13,004
28 May 2024	0.802	-0.018	-2.20%	0.79	0.82	11,239
24 May 2024	0.82	0.00	0.00%	0.801	0.8899	48,067
23 May 2024	0.82	-0.019	-2.26%	0.81	0.839	10,783

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.78	0.8299	0.7321	0.7738738	8,580	0.00	0.00%
1 Month	0.801	0.8899	0.7321	0.7867833	17,139	-0.021	-2.62%
3 Months	0.99	1.02	0.7321	0.8735109	34,180	-0.21	-21.21%
6 Months	0.96	1.15	0.7321	0.9432617	130,398	-0.18	-18.75%
1 Year	1.00	1.19	0.7321	0.9552869	78,481	-0.22	-22.00%
3 Years	22.50	27.04	0.7321	6.93	123,788	-21.72	-96.53%
5 Years	22.50	27.04	0.7321	6.93	123,788	-21.72	-96.53%