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 (%)
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%)
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.