NASDAQ · RPID

Rapid Micro Biosystems, Inc.

Healthcare · Medical - Devices

$0.65

Down-$0.02 (-2.98%)

Updated Nov 14, 2026, 11:20 AM

SID Score

2.7/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · RPID

RPID price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 13, 2026

Daily close

View OHLC price history

RPID OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 13, 2026	$0.67	$0.675	$0.632	$0.651	92.47K
Nov 12, 2026	$0.7501	$0.76	$0.6701	$0.671	164.11K
Nov 11, 2026	$0.77	$0.7891	$0.74	$0.7471	175.56K
Nov 10, 2026	$0.74	$0.767	$0.707	$0.7534	151.08K
Nov 9, 2026	$0.641	$0.758	$0.6101	$0.73	532.34K
Nov 6, 2026	$0.6265	$0.6679	$0.5801	$0.6412	178.67K
Nov 5, 2026	$0.69	$0.7086	$0.62	$0.62	213.26K
Nov 4, 2026	$0.7047	$0.7499	$0.6575	$0.6814	209.22K
Nov 3, 2026	$0.7031	$0.7199	$0.6546	$0.692	133.65K
Nov 2, 2026	$0.76	$0.7899	$0.70	$0.7028	77.26K
Oct 30, 2026	$0.78	$0.7875	$0.70	$0.7359	201.56K
Oct 29, 2026	$0.791	$0.7993	$0.7716	$0.789	192.15K
Oct 28, 2026	$0.789	$0.8165	$0.7618	$0.80	156.88K
Oct 27, 2026	$0.77	$0.8095	$0.77	$0.7874	97.95K
Oct 26, 2026	$0.785	$0.8124	$0.7735	$0.785	35.06K
Oct 23, 2026	$0.7975	$0.7976	$0.7763	$0.78	52.66K
Oct 22, 2026	$0.83	$0.85	$0.778	$0.801	127.17K
Oct 21, 2026	$0.7785	$0.8261	$0.761	$0.8162	79.62K
Oct 20, 2026	$0.7612	$0.82	$0.7612	$0.7717	108.24K
Oct 19, 2026	$0.80	$0.8147	$0.7601	$0.7736	198.06K
Oct 16, 2026	$0.8231	$0.838	$0.76	$0.7644	356.7K