Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Rapid Micro Biosystems, Inc. (RPID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

0.8900

-0.0862

(-8.83%)

At close: 04:00PM EDT

0.9100

+0.02

(+2.25%)

After hours:

07:45PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.9350	0.9631	0.8900	0.8900	0.8900	170,484
02 May 2024	0.9300	0.9900	0.9300	0.9900	0.9900	34,800
01 May 2024	0.9800	0.9800	0.9080	0.9300	0.9300	120,100
30 Apr 2024	0.9730	0.9900	0.9730	0.9840	0.9840	18,700
29 Apr 2024	0.9500	0.9640	0.9250	0.9640	0.9640	50,200
26 Apr 2024	0.9240	0.9500	0.9200	0.9460	0.9460	5,000
25 Apr 2024	0.9300	0.9500	0.9100	0.9500	0.9500	900
24 Apr 2024	0.9300	0.9400	0.9300	0.9310	0.9310	1,300
23 Apr 2024	0.9200	0.9300	0.8600	0.9290	0.9290	23,300
22 Apr 2024	0.8900	0.9200	0.8710	0.8710	0.8710	11,200
19 Apr 2024	0.8800	0.9100	0.8400	0.8900	0.8900	23,000
18 Apr 2024	0.9400	0.9700	0.8500	0.8600	0.8600	140,100
17 Apr 2024	0.9500	0.9500	0.9350	0.9400	0.9400	19,100
16 Apr 2024	0.9500	0.9650	0.9350	0.9350	0.9350	19,600
15 Apr 2024	0.9600	0.9750	0.9550	0.9740	0.9740	14,600
12 Apr 2024	0.9600	0.9900	0.9300	0.9490	0.9490	118,500
11 Apr 2024	0.9400	0.9900	0.9400	0.9880	0.9880	70,600
10 Apr 2024	0.9850	0.9900	0.9510	0.9600	0.9600	41,100
09 Apr 2024	0.9850	0.9900	0.9800	0.9900	0.9900	5,400
08 Apr 2024	0.9900	1.0200	0.9800	0.9900	0.9900	43,800
05 Apr 2024	0.9750	1.0100	0.9750	1.0000	1.0000	22,800
04 Apr 2024	0.9680	0.9840	0.9600	0.9750	0.9750	13,300
03 Apr 2024	0.9600	0.9850	0.9500	0.9600	0.9600	55,200
02 Apr 2024	0.9900	0.9900	0.9500	0.9700	0.9700	8,600
01 Apr 2024	0.9900	0.9900	0.9570	0.9600	0.9600	8,500
28 Mar 2024	0.9900	0.9900	0.9600	0.9700	0.9700	127,400
27 Mar 2024	0.9700	0.9900	0.9500	0.9900	0.9900	36,300
26 Mar 2024	0.9800	0.9800	0.9500	0.9790	0.9790	4,800
25 Mar 2024	0.9700	0.9800	0.9400	0.9800	0.9800	7,100
22 Mar 2024	0.9400	0.9700	0.9400	0.9700	0.9700	17,400
21 Mar 2024	0.9800	0.9800	0.9500	0.9750	0.9750	5,100
20 Mar 2024	0.9800	0.9800	0.9400	0.9800	0.9800	15,300
19 Mar 2024	0.9810	0.9810	0.9350	0.9620	0.9620	64,100
18 Mar 2024	0.9700	0.9990	0.9630	0.9800	0.9800	69,100
15 Mar 2024	0.9500	0.9950	0.9500	0.9800	0.9800	24,800
14 Mar 2024	1.0000	1.0000	0.9530	0.9980	0.9980	14,700
13 Mar 2024	0.9700	1.0000	0.9400	0.9840	0.9840	44,300
12 Mar 2024	1.0000	1.0000	0.9500	0.9530	0.9530	24,000
11 Mar 2024	0.9600	1.0000	0.9600	0.9800	0.9800	14,600
08 Mar 2024	0.9720	0.9900	0.9560	0.9810	0.9810	22,400
07 Mar 2024	1.0100	1.0100	0.9450	0.9790	0.9790	27,800
06 Mar 2024	0.9800	1.0000	0.9500	1.0000	1.0000	24,000
05 Mar 2024	0.9900	1.0200	0.9600	0.9900	0.9900	37,800
04 Mar 2024	1.0200	1.0200	0.9410	0.9900	0.9900	125,200
01 Mar 2024	1.1500	1.1500	0.9800	0.9800	0.9800	229,900
29 Feb 2024	1.0000	1.1500	0.9950	1.1000	1.1000	197,900
28 Feb 2024	0.9700	1.0000	0.9700	1.0000	1.0000	12,800
27 Feb 2024	0.9700	1.0000	0.9690	0.9990	0.9990	9,200
26 Feb 2024	0.9990	1.0000	0.9800	0.9850	0.9850	5,800
23 Feb 2024	0.9300	1.0000	0.9300	1.0000	1.0000	35,000
22 Feb 2024	0.9700	0.9700	0.9300	0.9500	0.9500	1,500
21 Feb 2024	0.9900	0.9900	0.9300	0.9400	0.9400	18,500
20 Feb 2024	0.9600	0.9690	0.9300	0.9300	0.9300	71,100
16 Feb 2024	0.9600	1.0000	0.9400	0.9690	0.9690	28,000
15 Feb 2024	0.9400	0.9900	0.9400	0.9500	0.9500	50,200
14 Feb 2024	0.9400	0.9800	0.9350	0.9790	0.9790	28,700
13 Feb 2024	0.9700	0.9750	0.9400	0.9600	0.9600	3,400
12 Feb 2024	0.9300	0.9800	0.9300	0.9700	0.9700	43,100
09 Feb 2024	0.9500	0.9600	0.9200	0.9600	0.9600	27,900
08 Feb 2024	0.9400	0.9800	0.9400	0.9500	0.9500	10,900
07 Feb 2024	0.9420	0.9520	0.9300	0.9300	0.9300	102,200
06 Feb 2024	0.9500	0.9660	0.9360	0.9420	0.9420	48,900
05 Feb 2024	0.9500	0.9800	0.9500	0.9660	0.9660	24,300
02 Feb 2024	0.9500	0.9670	0.9310	0.9670	0.9670	117,400
01 Feb 2024	0.9400	0.9700	0.9350	0.9700	0.9700	33,700
31 Jan 2024	0.9800	0.9860	0.9370	0.9550	0.9550	49,000
30 Jan 2024	0.9600	0.9700	0.9500	0.9600	0.9600	36,900
29 Jan 2024	0.9700	0.9700	0.9300	0.9600	0.9600	241,300
26 Jan 2024	0.9500	0.9700	0.9400	0.9700	0.9700	55,500
25 Jan 2024	0.9600	0.9650	0.9500	0.9550	0.9550	68,600
24 Jan 2024	0.9600	0.9700	0.9440	0.9600	0.9600	91,100
23 Jan 2024	0.9600	0.9700	0.9500	0.9600	0.9600	164,600
22 Jan 2024	0.9900	0.9900	0.9600	0.9630	0.9630	41,300
19 Jan 2024	0.9750	0.9800	0.9400	0.9670	0.9670	133,900
18 Jan 2024	0.9900	0.9900	0.9430	0.9700	0.9700	146,500
17 Jan 2024	0.9900	0.9900	0.9510	0.9900	0.9900	19,900
16 Jan 2024	0.9400	1.0000	0.9400	0.9870	0.9870	166,100
12 Jan 2024	0.9310	1.0200	0.9250	0.9800	0.9800	234,800
11 Jan 2024	0.9500	0.9600	0.9150	0.9500	0.9500	178,200
10 Jan 2024	1.0000	1.0120	0.9110	0.9600	0.9600	166,900
09 Jan 2024	1.0100	1.0300	0.9700	1.0100	1.0100	89,000
08 Jan 2024	0.9300	1.0200	0.9000	1.0000	1.0000	456,300
05 Jan 2024	0.9590	0.9700	0.9100	0.9400	0.9400	450,800
04 Jan 2024	1.0500	1.0700	0.9060	0.9840	0.9840	7,425,600
03 Jan 2024	0.9070	0.9070	0.8770	0.9000	0.9000	21,800
02 Jan 2024	0.8300	0.9150	0.8300	0.9070	0.9070	168,900
29 Dec 2023	0.9000	0.9000	0.7400	0.7400	0.7400	1,161,200
28 Dec 2023	0.8750	0.9260	0.8750	0.8750	0.8750	116,900
27 Dec 2023	0.8400	0.9260	0.8400	0.8800	0.8800	79,100
26 Dec 2023	0.8600	0.9500	0.8450	0.8450	0.8450	380,000
22 Dec 2023	0.9200	0.9270	0.8800	0.8900	0.8900	265,700
21 Dec 2023	0.9500	0.9500	0.9300	0.9300	0.9300	41,500
20 Dec 2023	0.9600	0.9800	0.9400	0.9400	0.9400	121,900
19 Dec 2023	0.9600	1.0000	0.9600	0.9600	0.9600	38,000
18 Dec 2023	1.0200	1.0400	0.9650	0.9650	0.9650	24,400
15 Dec 2023	1.0100	1.0600	0.9900	1.0000	1.0000	35,700
14 Dec 2023	1.0600	1.1200	1.0300	1.0300	1.0300	13,700
13 Dec 2023	1.0700	1.0800	1.0500	1.0500	1.0500	7,400
12 Dec 2023	1.1400	1.1400	1.0600	1.0600	1.0600	6,500
11 Dec 2023	1.1000	1.1000	1.0700	1.0850	1.0850	2,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,811.52+618.84(+1.23%)

Meet one of the UK’s largest unknown start-ups

Rapid Micro Biosystems, Inc. (RPID)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,811.52
+618.84(+1.23%)