Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubius Therapeutics Inc (NQ: RUBY )

0.0830 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.6800 0.7010 0.6613 0.7000 150,406 +0.04(+5.85%)
Aug 30, 2022 0.6800 0.7100 0.6600 0.6613 232,813 -0.02(-3.05%)
Aug 29, 2022 0.6898 0.7360 0.6800 0.6821 183,779 -0.00(-0.42%)
Aug 26, 2022 0.7344 0.7400 0.6800 0.6850 355,836 -0.06(-8.07%)
Aug 25, 2022 0.7500 0.7695 0.7400 0.7451 139,168 +0.00(+0.15%)
Aug 24, 2022 0.7400 0.7480 0.7150 0.7440 125,528 +0.01(+1.24%)
Aug 23, 2022 0.7140 0.7478 0.7140 0.7349 143,428 +0.05(+8.07%)
Aug 22, 2022 0.7200 0.7399 0.6800 0.6800 328,328 -0.02(-3.27%)
Aug 19, 2022 0.7350 0.7709 0.7017 0.7030 515,733 -0.03(-4.35%)
Aug 18, 2022 0.7300 0.7773 0.7200 0.7350 460,412 -0.02(-2.01%)
Aug 17, 2022 0.7893 0.8149 0.7500 0.7501 180,065 -0.04(-4.46%)
Aug 16, 2022 0.8075 0.8228 0.7720 0.7851 476,862 -0.02(-2.95%)
Aug 15, 2022 0.8000 0.8300 0.7947 0.8090 367,686 +0.01(+1.14%)
Aug 12, 2022 0.7805 0.8149 0.7501 0.7999 254,996 +0.04(+5.51%)
Aug 11, 2022 0.7900 0.8200 0.7500 0.7581 363,422 -0.03(-3.95%)
Aug 10, 2022 0.8000 0.8150 0.7200 0.7893 348,294 -0.01(-1.34%)
Aug 09, 2022 0.8480 0.8480 0.7805 0.8000 321,198 +0.01(+0.90%)
Aug 08, 2022 0.8500 0.8600 0.7854 0.7929 440,182 +0.02(+2.97%)
Aug 05, 2022 0.7300 0.7967 0.7200 0.7700 416,737 +0.04(+5.48%)
Aug 04, 2022 0.7500 0.7669 0.7251 0.7300 350,481 -0.01(-1.39%)
Aug 03, 2022 0.6900 0.8800 0.6867 0.7403 1,599,748 +0.06(+8.18%)
Aug 02, 2022 0.6600 0.7140 0.6500 0.6843 349,572 +0.03(+4.95%)
Aug 01, 2022 0.7133 0.7700 0.6520 0.6520 618,209 -0.05(-7.12%)
Jul 29, 2022 0.7000 0.7130 0.6900 0.7020 303,301 -0.00(-0.41%)
Jul 28, 2022 0.7600 0.7581 0.7049 0.7049 237,445 -0.03(-3.44%)
Jul 27, 2022 0.7000 0.7550 0.7010 0.7300 182,558 +0.03(+4.29%)
Jul 26, 2022 0.7300 0.7425 0.7000 0.7000 232,331 -0.03(-4.11%)
Jul 25, 2022 0.7700 0.7838 0.7280 0.7300 351,834 -0.04(-5.34%)
Jul 22, 2022 0.8357 0.8374 0.7712 0.7712 436,200 -0.06(-6.88%)
Jul 21, 2022 0.8463 0.8463 0.8010 0.8282 160,969 -0.01(-0.70%)
Jul 20, 2022 0.8191 0.8400 0.8150 0.8340 308,961 +0.02(+2.96%)
Jul 19, 2022 0.8400 0.8446 0.8100 0.8100 368,831 -0.01(-1.22%)
Jul 18, 2022 0.8297 0.8580 0.8101 0.8200 282,774 -0.02(-1.80%)
Jul 15, 2022 0.8588 0.8598 0.8276 0.8350 237,266 -0.00(-0.14%)
Jul 14, 2022 0.8498 0.8607 0.8121 0.8362 315,652 +0.01(+1.48%)
Jul 13, 2022 0.8367 0.8650 0.8100 0.8240 490,854 -0.02(-1.90%)
Jul 12, 2022 0.8825 0.9347 0.8325 0.8400 310,989 -0.04(-4.73%)
Jul 11, 2022 0.9141 0.9499 0.8756 0.8817 380,743 -0.03(-3.54%)
Jul 08, 2022 0.9000 0.9416 0.8624 0.9141 330,579 +0.03(+2.86%)
Jul 07, 2022 0.9200 0.9345 0.8558 0.8887 397,688 +0.00(+0.10%)
Jul 06, 2022 0.9000 0.9479 0.8819 0.8878 229,156 -0.03(-3.51%)
Jul 05, 2022 0.8200 0.9294 0.8135 0.9201 340,532 +0.06(+6.55%)
Jul 01, 2022 0.8502 0.9121 0.8302 0.8635 424,817 +0.01(+1.50%)
Jun 30, 2022 0.8800 0.8800 0.8105 0.8507 403,874 -0.05(-5.56%)
Jun 29, 2022 0.9621 0.9700 0.8585 0.9008 571,700 -0.06(-6.65%)
Jun 28, 2022 0.9785 0.9799 0.9201 0.9650 340,705 -0.01(-0.52%)
Jun 27, 2022 0.9500 0.9976 0.9251 0.9700 489,821 +0.01(+0.77%)
Jun 24, 2022 1.000 1.050 0.9294 0.9626 5,392,786 -0.04(-3.74%)
Jun 23, 2022 1.030 1.030 0.9601 1.000 588,521 +0.00(+0.08%)
Jun 22, 2022 0.8695 1.060 0.8601 0.9992 880,684 +0.09(+9.35%)
Jun 21, 2022 1.060 1.080 0.9005 0.9138 969,986 -0.02(-1.98%)
Jun 17, 2022 0.8300 0.9897 0.8171 0.9323 1,301,019 +0.14(+18.39%)
Jun 16, 2022 0.8300 0.8429 0.7500 0.7875 984,872 -0.05(-6.18%)
Jun 15, 2022 0.8647 0.9224 0.8023 0.8394 544,696 -0.01(-1.31%)
Jun 14, 2022 0.8700 0.9101 0.8418 0.8505 497,260 -0.04(-4.72%)
Jun 13, 2022 0.8900 0.9222 0.8101 0.8926 995,686 -0.07(-6.88%)
Jun 10, 2022 1.140 1.159 0.9400 0.9585 791,611 -0.20(-17.37%)
Jun 09, 2022 1.270 1.300 1.125 1.160 1,416,768 -0.08(-6.45%)
Jun 08, 2022 1.080 1.570 1.043 1.240 4,686,889 +0.18(+16.98%)
Jun 07, 2022 1.040 1.100 0.9752 1.060 1,638,797 +0.02(+1.92%)
Jun 06, 2022 1.130 1.140 1.020 1.040 593,860 -0.07(-6.31%)
Jun 03, 2022 0.9200 1.150 0.9166 1.110 1,619,799 +0.18(+19.97%)
Jun 02, 2022 0.9750 0.9973 0.9200 0.9252 804,850 -0.03(-3.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.