Rapid Micro Biosystems, Inc.
RPIDNASDAQHealthcare● Active
$1.99
+$0.00(+0.00%)
Market Cap$90191337
P/E Ratio—
52W High$4.94
52W Low$1.86
Rapid Micro Biosystems, Inc.（RPID）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rpid · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.04
Aug 3, 2021
-92.6% from here
5-Year Low5Y
$0.5800
Jul 3, 2024
+243.1% from low
IPO Priceadj.
$21.40
Jul 15, 2021
-90.7% since IPO
1 Year Ago
$3.54
Jun 9, 2025
-43.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RPID
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.04 | $2.04 | $1.96 | $1.99 | $1.99 | 92K | -2.45% |
| Jun 5, 2026 | $1.98 | $2.17 | $1.97 | $1.99 | $1.99 | 177K | +0.51% |
| Jun 4, 2026 | $1.96 | $2.05 | $1.95 | $1.99 | $1.99 | 165K | +1.53% |
| Jun 3, 2026 | $1.96 | $1.98 | $1.95 | $1.96 | $1.96 | 61K | +0.00% |
| Jun 2, 2026 | $1.97 | $2.02 | $1.95 | $1.96 | $1.96 | 118K | -0.51% |
| Jun 1, 2026 | $2.01 | $2.02 | $1.95 | $1.97 | $1.97 | 80K | -1.99% |
| May 29, 2026 | $2.04 | $2.09 | $1.96 | $2.01 | $2.01 | 82K | -1.47% |
| May 28, 2026 | $1.96 | $2.04 | $1.91 | $2.02 | $2.02 | 175K | +3.06% |
| May 27, 2026 | $1.96 | $1.96 | $1.86 | $1.96 | $1.96 | 202K | +0.00% |
| May 26, 2026 | $2.08 | $2.13 | $1.95 | $2.01 | $2.01 | 125K | -3.37% |
| May 22, 2026 | $2.10 | $2.17 | $2.04 | $2.05 | $2.05 | 66K | -2.38% |
| May 21, 2026 | $2.03 | $2.15 | $1.95 | $2.07 | $2.07 | 171K | +1.97% |
| May 20, 2026 | $2.00 | $2.12 | $1.91 | $2.01 | $2.01 | 462K | +0.50% |
| May 19, 2026 | $1.99 | $2.00 | $1.90 | $1.98 | $1.98 | 234K | -0.50% |
| May 18, 2026 | $2.07 | $2.08 | $1.91 | $1.96 | $1.96 | 226K | -5.31% |
| May 15, 2026 | $2.29 | $2.39 | $2.05 | $2.07 | $2.07 | 233K | -9.61% |
| May 14, 2026 | $2.44 | $2.44 | $2.25 | $2.32 | $2.32 | 387K | -4.92% |
| May 13, 2026 | $2.59 | $2.63 | $2.47 | $2.48 | $2.48 | 135K | -4.25% |
| May 12, 2026 | $2.58 | $2.67 | $2.53 | $2.58 | $2.58 | 81K | +0.00% |
| May 11, 2026 | $2.65 | $2.66 | $2.53 | $2.58 | $2.58 | 79K | -2.64% |
Showing 1–20 of 1,230 records
Annual Stock Price Performance · RPID
Jan 1 → Dec 31 · 6 years2026-31.4%$2.90 → $1.99
-31.4%
2025+218.7%$0.91 → $2.90
+218.7%
2024+8.5%$0.83 → $0.90
+8.5%
2023-34.5%$1.13 → $0.74
-34.5%
2022-89.4%$10.65 → $1.13
-89.4%
2021-52.7%$22.50 → $10.64
-52.7%
Best Year2025 · +218.7%
Worst Year2022 · -89.4%
Positive Years2 / 6
Avg Annual Return+3.2%
6Y Total Return-91.2%
6Y CAGR~-33.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in RPID?
If you invested $1,000 in RPID at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$93
Total Return-90.7%
CAGR~-37.8% / yr
Profit$-907
Based on Jul 15, 2021 · $21.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Rapid Micro Biosystems, Inc.（RPID）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RPID 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RPID 历史股价FMP 日线复权 OHLCV