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 (%)
Mar 06, 2023 0.0830 0 -0.04(-33.55%)
Mar 03, 2023 0.1484 0.1484 0.1200 0.1249 24,724,904 +0.01(+10.04%)
Mar 02, 2023 0.1200 0.1274 0.0969 0.1135 10,067,398 -0.01(-6.58%)
Mar 01, 2023 0.1359 0.1362 0.1115 0.1215 6,604,664 -0.02(-16.72%)
Feb 28, 2023 0.1315 0.1500 0.1200 0.1459 14,914,991 +0.01(+11.20%)
Feb 27, 2023 0.1300 0.1870 0.1200 0.1312 34,033,112 +0.01(+9.33%)
Feb 24, 2023 0.1381 0.1388 0.1111 0.1200 5,492,854 -0.02(-14.29%)
Feb 23, 2023 0.1436 0.1549 0.1250 0.1400 2,717,530 -0.01(-6.04%)
Feb 22, 2023 0.1600 0.1647 0.1400 0.1490 4,247,265 -0.02(-9.70%)
Feb 21, 2023 0.1650 0.1690 0.1600 0.1650 1,327,887 -0.00(-0.30%)
Feb 17, 2023 0.1790 0.1790 0.1650 0.1655 1,552,552 -0.01(-8.00%)
Feb 16, 2023 0.1738 0.1825 0.1650 0.1799 2,074,284 +0.01(+7.08%)
Feb 15, 2023 0.1715 0.1800 0.1600 0.1680 3,951,380 -0.01(-4.00%)
Feb 14, 2023 0.2501 0.3763 0.1684 0.1750 46,160,108 -0.02(-7.89%)
Feb 13, 2023 0.2100 0.2100 0.1731 0.1900 704,527 -0.00(-1.81%)
Feb 10, 2023 0.1900 0.2025 0.1880 0.1935 674,308 +0.01(+2.93%)
Feb 09, 2023 0.2300 0.2398 0.1795 0.1880 1,359,804 -0.04(-18.26%)
Feb 08, 2023 0.2500 0.2522 0.2115 0.2300 1,128,123 -0.03(-12.55%)
Feb 07, 2023 0.2788 0.2788 0.2420 0.2630 2,332,247 -0.07(-22.00%)
Feb 06, 2023 0.2800 0.3400 0.2700 0.3372 1,751,592 +0.06(+21.12%)
Feb 03, 2023 0.2898 0.3131 0.2784 0.2784 563,751 -0.02(-5.27%)
Feb 02, 2023 0.2719 0.3260 0.2655 0.2939 1,520,115 +0.02(+8.85%)
Feb 01, 2023 0.2475 0.2725 0.2475 0.2700 367,978 +0.01(+3.65%)
Jan 31, 2023 0.2400 0.2700 0.2400 0.2605 206,830 +0.01(+2.56%)
Jan 30, 2023 0.2600 0.2800 0.2537 0.2540 337,910 -0.03(-9.29%)
Jan 27, 2023 0.2800 0.2850 0.2690 0.2800 515,242 +0.00(+0.68%)
Jan 26, 2023 0.2700 0.2800 0.2548 0.2781 351,441 +0.01(+3.50%)
Jan 25, 2023 0.2507 0.2690 0.2321 0.2687 746,480 +0.01(+3.95%)
Jan 24, 2023 0.2476 0.2695 0.2401 0.2585 1,114,774 +0.01(+3.44%)
Jan 23, 2023 0.2293 0.2500 0.2200 0.2499 581,456 +0.02(+10.23%)
Jan 20, 2023 0.2324 0.2350 0.2105 0.2267 992,636 -0.00(-1.56%)
Jan 19, 2023 0.2445 0.2493 0.2240 0.2303 702,761 -0.00(-2.04%)
Jan 18, 2023 0.2500 0.2690 0.2351 0.2351 818,915 -0.02(-6.04%)
Jan 17, 2023 0.2899 0.2947 0.2352 0.2502 1,707,492 -0.04(-15.10%)
Jan 13, 2023 0.2850 0.3103 0.2679 0.2947 2,358,958 +0.01(+5.25%)
Jan 12, 2023 0.2234 0.2900 0.2226 0.2800 4,522,278 +0.05(+21.58%)
Jan 11, 2023 0.2300 0.2401 0.2200 0.2303 932,287 -0.01(-2.42%)
Jan 10, 2023 0.1814 0.2699 0.1814 0.2360 7,286,919 +0.05(+30.10%)
Jan 09, 2023 0.1893 0.1999 0.1730 0.1814 784,129 -0.00(-0.49%)
Jan 06, 2023 0.2094 0.2094 0.1500 0.1823 1,927,795 -0.03(-14.01%)
Jan 05, 2023 0.1609 0.2185 0.1600 0.2120 2,452,202 +0.05(+32.50%)
Jan 04, 2023 0.1669 0.1720 0.1530 0.1600 1,360,649 -0.00(-1.78%)
Jan 03, 2023 0.1750 0.1919 0.1600 0.1629 1,666,738 -0.01(-6.91%)
Dec 30, 2022 0.1835 0.2000 0.1600 0.1750 2,071,539 -0.02(-9.04%)
Dec 29, 2022 0.2219 0.2254 0.1830 0.1924 3,740,749 -0.05(-19.57%)
Dec 28, 2022 0.1400 0.4200 0.1400 0.2392 18,684,432 +0.07(+45.06%)
Dec 27, 2022 0.1500 0.1844 0.1500 0.1649 1,155,409 +0.01(+7.08%)
Dec 23, 2022 0.1548 0.1550 0.1431 0.1540 349,261 +0.01(+4.19%)
Dec 22, 2022 0.1455 0.1598 0.1421 0.1478 289,255 -0.00(-1.47%)
Dec 21, 2022 0.1600 0.1600 0.1443 0.1500 393,732 +0.01(+3.95%)
Dec 20, 2022 0.1470 0.1500 0.1401 0.1443 610,790 -0.00(-0.62%)
Dec 19, 2022 0.1587 0.1608 0.1450 0.1452 716,139 -0.01(-9.02%)
Dec 16, 2022 0.1700 0.1780 0.1596 0.1596 780,071 -0.02(-11.38%)
Dec 15, 2022 0.1750 0.1880 0.1650 0.1801 467,874 +0.01(+5.94%)
Dec 14, 2022 0.1917 0.1917 0.1640 0.1700 444,647 -0.01(-5.45%)
Dec 13, 2022 0.1700 0.1800 0.1580 0.1798 686,318 +0.02(+12.37%)
Dec 12, 2022 0.1800 0.1820 0.1555 0.1600 466,478 -0.01(-3.03%)
Dec 09, 2022 0.1770 0.1980 0.1551 0.1650 730,612 -0.00(-1.20%)
Dec 08, 2022 0.1686 0.1850 0.1650 0.1670 646,008 -0.00(-1.36%)
Dec 07, 2022 0.1723 0.1890 0.1606 0.1693 409,785 -0.01(-7.89%)
Dec 06, 2022 0.1900 0.2000 0.1800 0.1838 455,817 -0.00(-1.39%)
Dec 05, 2022 0.2035 0.2177 0.1862 0.1864 606,473 -0.02(-11.15%)
Dec 02, 2022 0.2197 0.2310 0.2000 0.2098 599,372 -0.00(-1.50%)
Dec 01, 2022 0.2200 0.2200 0.2063 0.2130 220,376 -0.01(-4.05%)
Nov 30, 2022 0.2141 0.2300 0.2020 0.2220 407,501 +0.01(+7.19%)
Nov 29, 2022 0.2200 0.2200 0.2050 0.2071 296,054 -0.01(-2.36%)
Nov 28, 2022 0.2200 0.2240 0.2026 0.2121 391,889 -0.01(-3.24%)
Nov 25, 2022 0.2280 0.2312 0.2136 0.2192 167,258 -0.00(-1.53%)
Nov 23, 2022 0.2281 0.2300 0.2200 0.2226 179,408 -0.01(-3.22%)
Nov 22, 2022 0.2199 0.2400 0.2020 0.2300 455,185 +0.01(+3.56%)
Nov 21, 2022 0.2400 0.2470 0.2106 0.2221 466,882 -0.02(-7.46%)
Nov 18, 2022 0.2501 0.2749 0.2400 0.2400 856,518 -0.01(-2.83%)
Nov 17, 2022 0.2711 0.2799 0.2401 0.2470 376,576 -0.03(-10.96%)
Nov 16, 2022 0.2800 0.2885 0.2520 0.2774 272,648 -0.00(-1.70%)
Nov 15, 2022 0.2626 0.3145 0.2606 0.2822 330,539 +0.01(+4.25%)
Nov 14, 2022 0.2764 0.2890 0.2500 0.2707 467,314 -0.01(-5.02%)
Nov 11, 2022 0.2440 0.2850 0.2401 0.2850 565,316 +0.04(+15.62%)
Nov 10, 2022 0.2299 0.2500 0.2220 0.2465 714,699 +0.01(+4.98%)
Nov 09, 2022 0.2200 0.2414 0.2200 0.2348 370,031 +0.00(+1.51%)
Nov 08, 2022 0.2893 0.2893 0.2290 0.2313 1,423,986 -0.04(-15.83%)
Nov 07, 2022 0.3100 0.3110 0.2701 0.2748 1,070,446 -0.04(-11.35%)
Nov 04, 2022 0.3300 0.3301 0.3100 0.3100 690,442 -0.01(-2.61%)
Nov 03, 2022 0.3400 0.3401 0.3100 0.3183 579,615 -0.03(-9.24%)
Nov 02, 2022 0.3491 0.3569 0.3426 0.3507 205,905 -0.00(-0.40%)
Nov 01, 2022 0.3500 0.3590 0.3421 0.3521 165,279 +0.01(+3.86%)
Oct 31, 2022 0.3500 0.3514 0.3329 0.3390 193,866 -0.01(-4.18%)
Oct 28, 2022 0.3259 0.3600 0.3227 0.3538 426,887 +0.03(+7.67%)
Oct 27, 2022 0.3400 0.3447 0.3215 0.3286 221,027 -0.02(-4.64%)
Oct 26, 2022 0.3200 0.3500 0.3170 0.3446 847,971 +0.02(+6.42%)
Oct 25, 2022 0.3000 0.3279 0.3000 0.3238 833,076 +0.01(+2.11%)
Oct 24, 2022 0.3478 0.3478 0.3135 0.3171 603,423 -0.02(-6.74%)
Oct 21, 2022 0.3500 0.3531 0.3220 0.3400 752,681 -0.02(-4.57%)
Oct 20, 2022 0.3601 0.3700 0.3552 0.3563 525,001 -0.01(-3.73%)
Oct 19, 2022 0.3900 0.4000 0.3628 0.3701 698,595 -0.04(-8.66%)
Oct 18, 2022 0.4206 0.4399 0.3967 0.4052 707,850 -0.02(-4.66%)
Oct 17, 2022 0.3900 0.4300 0.3900 0.4250 680,784 +0.03(+7.59%)
Oct 14, 2022 0.4001 0.4097 0.3820 0.3950 468,607 -0.01(-3.64%)
Oct 13, 2022 0.3800 0.4189 0.3725 0.4099 649,784 +0.01(+1.44%)
Oct 12, 2022 0.3800 0.4077 0.3681 0.4041 569,175 +0.00(+1.02%)
Oct 11, 2022 0.4000 0.4132 0.3700 0.4000 4,632,537 -0.00(-0.74%)
Oct 10, 2022 0.4100 0.4174 0.3951 0.4030 665,050 -0.01(-2.77%)
Oct 07, 2022 0.4300 0.4400 0.4133 0.4145 620,044 -0.04(-8.09%)
Oct 06, 2022 0.4400 0.4700 0.4421 0.4510 707,099 +0.00(+0.40%)
Oct 05, 2022 0.4500 0.4600 0.4032 0.4492 992,909 +0.00(+0.11%)
Oct 04, 2022 0.4200 0.4503 0.4100 0.4487 1,554,547 +0.03(+7.83%)
Oct 03, 2022 0.4308 0.4330 0.3904 0.4161 1,160,723 -0.02(-4.08%)
Sep 30, 2022 0.4500 0.4738 0.4300 0.4338 1,051,395 -0.03(-6.71%)
Sep 29, 2022 0.4689 0.4800 0.4500 0.4650 973,633 -0.02(-5.10%)
Sep 28, 2022 0.4480 0.4900 0.4300 0.4900 1,407,929 +0.04(+9.37%)
Sep 27, 2022 0.4800 0.4994 0.4253 0.4480 2,832,127 -0.03(-6.49%)
Sep 26, 2022 0.4700 0.4950 0.4600 0.4791 2,429,628 -0.00(-0.83%)
Sep 23, 2022 0.5701 0.5743 0.4650 0.4831 20,340,682 +0.03(+6.27%)
Sep 22, 2022 0.4880 0.5100 0.4407 0.4546 1,789,589 -0.04(-7.21%)
Sep 21, 2022 0.4900 0.5000 0.4800 0.4899 804,510 -0.01(-1.03%)
Sep 20, 2022 0.5520 0.5600 0.4685 0.4950 1,914,345 -0.05(-9.84%)
Sep 19, 2022 0.5889 0.5889 0.5400 0.5490 1,941,610 -0.02(-3.72%)
Sep 16, 2022 0.6800 0.6901 0.5600 0.5702 4,551,026 -0.12(-17.54%)
Sep 15, 2022 0.7400 0.7550 0.6863 0.6915 3,593,326 -0.05(-6.55%)
Sep 14, 2022 0.8700 0.8900 0.7100 0.7400 4,121,189 -0.19(-20.17%)
Sep 13, 2022 0.8500 0.9700 0.8500 0.9270 6,682,777 -0.14(-13.36%)
Sep 12, 2022 1.150 1.170 1.020 1.070 3,141,734 -0.05(-4.46%)
Sep 09, 2022 1.190 1.380 1.070 1.120 21,012,838 -0.17(-13.18%)
Sep 08, 2022 0.9200 1.460 0.9110 1.290 86,033,440 +0.42(+48.58%)
Sep 07, 2022 0.9500 0.9525 0.8200 0.8682 2,579,568 -0.11(-11.41%)
Sep 06, 2022 1.150 1.240 0.9530 0.9800 29,411,438 +0.05(+5.90%)
Sep 02, 2022 0.7800 0.9474 0.7651 0.9254 5,374,088 +0.18(+23.39%)
Sep 01, 2022 0.7005 0.7621 0.6900 0.7500 549,356 +0.05(+7.14%)
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%)
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.