MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RPID — Rapid Micro Biosystems, Inc. Class A Common Stock
NasdaqRapid Micro Biosystems, Inc. Class A Common Stock
$0.86
-0.04(-4.01%)
- O
- 0.91
- H
- 0.91
- L
- 0.83
- V
- 225.9K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.86
Period Return-63.18%
Period High$4.94
Period Low$0.83
Avg Daily Volume175.6K
Total Trading Days365
RPID — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.91 | $0.91 | $0.83 | $0.86 | $-0.04 | -4.01% | 225,897 | $0.86 | $0.83 $0.91 |
| Oct 7, 2026 | $0.97 | $0.99 | $0.89 | $0.90 | $-0.04 | -4.76% | 218,863 | $0.92 | $0.89 $0.99 |
| Oct 6, 2026 | $1.00 | $1.00 | $0.94 | $0.94 | $-0.03 | -3.46% | 162,259 | $0.97 | $0.94 $1.00 |
| Oct 5, 2026 | $0.91 | $1.15 | $0.91 | $0.98 | +$0.06 | +6.13% | 444,782 | $0.99 | $0.91 $1.15 |
| Oct 2, 2026 | $0.96 | $1.00 | $0.86 | $0.92 | $-0.00 | -0.11% | 329,276 | $0.90 | $0.86 $1.00 |
| Oct 1, 2026 | $1.06 | $1.06 | $0.92 | $0.92 | $-0.11 | -10.58% | 525,662 | $0.96 | $0.92 $1.06 |
| Sep 30, 2026 | $1.10 | $1.10 | $1.03 | $1.03 | $-0.05 | -4.63% | 179,896 | $1.06 | $1.03 $1.10 |
| Sep 29, 2026 | $1.18 | $1.18 | $1.07 | $1.08 | $-0.02 | -1.37% | 334,268 | $1.10 | $1.07 $1.18 |
| Sep 28, 2026 | $1.13 | $1.18 | $1.08 | $1.10 | $-0.02 | -1.35% | 268,314 | $1.10 | $1.08 $1.18 |
| Sep 25, 2026 | $1.13 | $1.15 | $1.11 | $1.11 | +$0.00 | +0.00% | 171,620 | $1.13 | $1.11 $1.15 |
| Sep 24, 2026 | $1.10 | $1.12 | $1.10 | $1.11 | +$0.00 | +0.00% | 504,371 | $1.11 | $1.10 $1.12 |
| Sep 23, 2026 | $1.18 | $1.19 | $1.10 | $1.11 | $-0.03 | -2.63% | 173,817 | $1.12 | $1.10 $1.19 |
| Sep 22, 2026 | $1.14 | $1.19 | $1.14 | $1.14 | +$0.01 | +0.88% | 641,026 | $1.16 | $1.14 $1.19 |
| Sep 21, 2026 | $1.15 | $1.15 | $1.13 | $1.13 | +$0.01 | +0.89% | 260,150 | $1.14 | $1.13 $1.15 |
| Sep 18, 2026 | $1.11 | $1.20 | $1.09 | $1.12 | +$0.03 | +2.75% | 721,103 | $1.15 | $1.09 $1.20 |
| Sep 17, 2026 | $1.13 | $1.15 | $1.09 | $1.09 | $-0.02 | -1.80% | 690,380 | $1.12 | $1.09 $1.15 |
| Sep 16, 2026 | $1.16 | $1.18 | $1.11 | $1.11 | $-0.04 | -3.48% | 264,996 | $1.15 | $1.11 $1.18 |
| Sep 15, 2026 | $1.19 | $1.19 | $1.13 | $1.15 | $-0.02 | -1.71% | 213,109 | $1.15 | $1.13 $1.19 |
| Sep 14, 2026 | $1.23 | $1.23 | $1.16 | $1.17 | $-0.06 | -4.88% | 172,359 | $1.17 | $1.16 $1.23 |
| Sep 11, 2026 | $1.22 | $1.26 | $1.20 | $1.23 | +$0.03 | +2.50% | 205,698 | $1.23 | $1.20 $1.26 |
| Sep 10, 2026 | $1.20 | $1.24 | $1.16 | $1.20 | $-0.01 | -0.83% | 385,165 | $1.20 | $1.16 $1.24 |
| Sep 9, 2026 | $1.24 | $1.26 | $1.18 | $1.21 | $-0.01 | -0.82% | 409,335 | $1.22 | $1.18 $1.26 |
| Sep 8, 2026 | $1.33 | $1.39 | $1.22 | $1.22 | $-0.09 | -6.87% | 312,440 | $1.26 | $1.22 $1.39 |
| Sep 4, 2026 | $1.37 | $1.49 | $1.29 | $1.31 | $-0.07 | -5.07% | 378,833 | $1.34 | $1.29 $1.49 |
| Sep 3, 2026 | $1.41 | $1.43 | $1.34 | $1.38 | $-0.01 | -0.72% | 107,263 | $1.37 | $1.34 $1.43 |
| Sep 2, 2026 | $1.49 | $1.53 | $1.38 | $1.39 | $-0.11 | -7.33% | 204,321 | $1.41 | $1.38 $1.53 |
| Sep 1, 2026 | $1.53 | $1.53 | $1.47 | $1.50 | $-0.02 | -1.32% | 167,546 | $1.50 | $1.47 $1.53 |
| Aug 31, 2026 | $1.60 | $1.61 | $1.48 | $1.52 | $-0.05 | -3.18% | 198,812 | $1.52 | $1.48 $1.61 |
| Aug 28, 2026 | $1.62 | $1.63 | $1.55 | $1.57 | $-0.04 | -2.48% | 70,017 | $1.57 | $1.55 $1.63 |
| Aug 27, 2026 | $1.67 | $1.68 | $1.61 | $1.61 | $-0.06 | -3.59% | 134,504 | $1.64 | $1.61 $1.68 |