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 (%)
May 29, 2020 6.380 6.510 5.860 6.450 295,300 +0.16(+2.54%)
May 28, 2020 6.630 6.804 6.230 6.290 133,496 -0.31(-4.70%)
May 27, 2020 6.520 6.740 6.390 6.600 160,464 +0.13(+2.01%)
May 26, 2020 6.500 6.820 6.330 6.470 255,868 +0.10(+1.57%)
May 22, 2020 6.230 6.380 6.110 6.370 71,200 +0.15(+2.41%)
May 21, 2020 6.190 6.445 6.010 6.220 130,584 +0.09(+1.47%)
May 20, 2020 5.800 6.150 5.800 6.130 202,677 +0.40(+6.98%)
May 19, 2020 5.810 5.980 5.700 5.730 135,827 -0.15(-2.55%)
May 18, 2020 5.870 6.040 5.780 5.880 275,557 +0.28(+5.00%)
May 15, 2020 6.020 6.020 5.540 5.600 284,900 -0.40(-6.67%)
May 14, 2020 6.430 6.450 5.910 6.000 214,620 -0.56(-8.54%)
May 13, 2020 6.650 6.830 6.040 6.560 270,526 -0.02(-0.30%)
May 12, 2020 6.480 7.200 6.230 6.580 331,206 +0.17(+2.65%)
May 11, 2020 5.900 6.560 5.880 6.410 354,869 +0.19(+3.05%)
May 08, 2020 5.920 6.560 5.840 6.220 331,400 +0.38(+6.51%)
May 07, 2020 6.070 6.210 5.800 5.840 189,353 -0.15(-2.50%)
May 06, 2020 5.700 6.240 5.680 5.990 329,514 +0.35(+6.21%)
May 05, 2020 5.740 5.790 5.420 5.640 256,934 +0.03(+0.53%)
May 04, 2020 5.480 5.820 5.294 5.610 185,867 +0.08(+1.45%)
May 01, 2020 5.920 5.950 5.105 5.530 363,300 -0.52(-8.60%)
Apr 30, 2020 6.510 6.570 6.000 6.050 391,887 -0.60(-9.02%)
Apr 29, 2020 6.280 7.120 6.220 6.650 411,982 +0.42(+6.74%)
Apr 28, 2020 7.010 7.560 6.170 6.230 383,776 -0.62(-9.05%)
Apr 27, 2020 6.480 6.990 6.480 6.850 467,736 +0.66(+10.66%)
Apr 24, 2020 5.380 6.320 5.380 6.190 345,100 +0.67(+12.14%)
Apr 23, 2020 5.500 5.850 5.440 5.520 306,417 +0.06(+1.10%)
Apr 22, 2020 5.710 5.795 5.310 5.460 229,827 -0.10(-1.80%)
Apr 21, 2020 5.250 5.780 5.010 5.560 392,028 +0.20(+3.73%)
Apr 20, 2020 5.320 5.990 5.110 5.360 448,949 +0.01(+0.19%)
Apr 17, 2020 4.870 5.390 4.815 5.350 822,800 +0.60(+12.63%)
Apr 16, 2020 4.830 4.920 4.680 4.750 617,663 +0.27(+6.03%)
Apr 15, 2020 4.500 4.680 4.260 4.480 550,977 -0.11(-2.50%)
Apr 14, 2020 4.750 4.990 4.405 4.595 641,143 -0.04(-0.97%)
Apr 13, 2020 4.710 4.780 4.540 4.640 186,074 -0.14(-2.93%)
Apr 09, 2020 4.620 4.877 4.600 4.780 329,700 +0.24(+5.29%)
Apr 08, 2020 4.380 4.750 4.320 4.540 381,028 +0.22(+5.09%)
Apr 07, 2020 4.490 4.900 4.270 4.320 476,594 -0.09(-2.04%)
Apr 06, 2020 4.470 4.730 4.360 4.410 449,394 +0.06(+1.38%)
Apr 03, 2020 4.200 4.590 4.200 4.350 218,900 +0.10(+2.35%)
Apr 02, 2020 3.900 4.450 3.830 4.250 289,671 +0.24(+5.99%)
Apr 01, 2020 4.380 4.500 3.942 4.010 425,414 -0.44(-9.89%)
Mar 31, 2020 4.430 4.740 4.385 4.450 272,143 -0.04(-0.89%)
Mar 30, 2020 4.240 4.654 4.120 4.490 213,116 +0.20(+4.66%)
Mar 27, 2020 4.160 4.540 4.130 4.290 467,500 +0.01(+0.23%)
Mar 26, 2020 4.390 4.560 4.080 4.280 285,842 -0.01(-0.23%)
Mar 25, 2020 4.390 4.850 4.210 4.290 390,109 -0.08(-1.83%)
Mar 24, 2020 4.130 4.490 4.080 4.370 368,671 +0.35(+8.71%)
Mar 23, 2020 3.990 4.300 3.870 4.020 218,473 -0.03(-0.74%)
Mar 20, 2020 4.260 4.400 4.010 4.050 502,500 -0.15(-3.57%)
Mar 19, 2020 3.670 4.400 3.620 4.200 668,743 +0.46(+12.30%)
Mar 18, 2020 3.600 4.000 3.390 3.740 684,587 -0.01(-0.27%)
Mar 17, 2020 4.460 4.730 3.350 3.750 2,443,603 -0.69(-15.54%)
Mar 16, 2020 3.530 4.650 3.420 4.440 1,832,118 +0.62(+16.23%)
Mar 13, 2020 4.000 4.000 3.500 3.820 1,165,900 -0.17(-4.26%)
Mar 12, 2020 6.010 6.280 3.400 3.990 3,694,868 -2.56(-39.08%)
Mar 11, 2020 6.950 7.087 6.360 6.550 247,849 -0.58(-8.13%)
Mar 10, 2020 7.260 7.340 6.600 7.130 492,704 +0.04(+0.56%)
Mar 09, 2020 7.390 7.710 7.050 7.090 403,696 -0.70(-8.99%)
Mar 06, 2020 7.760 8.160 7.580 7.790 247,900 -0.20(-2.50%)
Mar 05, 2020 8.040 8.400 7.840 7.990 256,411 -0.20(-2.44%)
Mar 04, 2020 8.090 8.440 8.000 8.190 205,784 +0.16(+1.99%)
Mar 03, 2020 7.880 8.190 7.670 8.030 217,852 +0.21(+2.69%)
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.