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 31, 2019 15.52 15.69 14.36 14.46 411,900 -1.35(-8.54%)
May 30, 2019 16.17 16.38 15.54 15.81 461,368 -0.30(-1.86%)
May 29, 2019 16.85 16.89 15.92 16.11 244,734 -0.55(-3.30%)
May 28, 2019 16.87 17.17 16.47 16.66 608,010 -0.18(-1.07%)
May 24, 2019 16.39 16.97 16.31 16.84 136,500 +0.57(+3.50%)
May 23, 2019 16.29 16.44 15.61 16.27 265,634 -0.31(-1.87%)
May 22, 2019 16.80 17.11 16.26 16.58 178,130 -0.20(-1.19%)
May 21, 2019 16.55 17.16 15.75 16.78 238,116 +0.39(+2.38%)
May 20, 2019 15.62 16.48 15.22 16.39 295,983 +0.72(+4.59%)
May 17, 2019 16.10 16.22 15.57 15.67 204,500 -0.68(-4.16%)
May 16, 2019 15.82 17.17 15.82 16.35 329,964 +0.55(+3.48%)
May 15, 2019 14.31 15.99 14.31 15.80 292,113 +0.30(+1.94%)
May 14, 2019 14.92 15.62 14.92 15.50 274,074 +0.50(+3.33%)
May 13, 2019 14.75 15.28 14.68 15.00 336,931 -0.41(-2.66%)
May 10, 2019 14.76 15.54 14.76 15.41 382,900 +0.56(+3.77%)
May 09, 2019 14.64 15.31 14.49 14.85 168,951 -0.36(-2.37%)
May 08, 2019 15.30 15.66 15.14 15.21 160,138 -0.09(-0.59%)
May 07, 2019 15.69 15.90 15.27 15.30 161,908 -0.70(-4.37%)
May 06, 2019 15.14 16.05 15.14 16.00 253,065 +0.45(+2.89%)
May 03, 2019 15.65 15.93 15.14 15.55 563,800 -0.23(-1.46%)
May 02, 2019 16.30 16.49 15.63 15.78 212,506 -0.67(-4.07%)
May 01, 2019 17.49 17.63 16.35 16.45 137,790 -1.04(-5.95%)
Apr 30, 2019 18.39 18.39 17.23 17.49 362,986 -0.85(-4.63%)
Apr 29, 2019 17.46 18.64 16.54 18.34 174,198 +0.87(+4.98%)
Apr 26, 2019 17.14 18.03 17.02 17.47 167,400 +0.39(+2.28%)
Apr 25, 2019 16.50 17.80 16.32 17.08 354,368 +0.55(+3.33%)
Apr 24, 2019 15.99 16.60 15.53 16.53 206,483 +0.66(+4.16%)
Apr 23, 2019 15.92 16.59 15.47 15.87 416,081 -0.09(-0.56%)
Apr 22, 2019 16.86 17.63 15.39 15.96 240,395 -1.08(-6.34%)
Apr 18, 2019 17.72 18.06 16.88 17.04 153,200 -0.70(-3.95%)
Apr 17, 2019 18.92 18.92 17.00 17.74 172,367 -1.06(-5.64%)
Apr 16, 2019 18.48 19.02 18.23 18.80 276,618 +0.44(+2.40%)
Apr 15, 2019 18.05 18.41 17.08 18.36 214,686 +0.30(+1.66%)
Apr 12, 2019 18.40 18.77 17.98 18.06 127,100 -0.15(-0.82%)
Apr 11, 2019 19.23 19.23 18.02 18.21 189,827 -1.02(-5.30%)
Apr 10, 2019 18.81 19.31 18.64 19.23 99,232 +0.40(+2.12%)
Apr 09, 2019 19.78 19.78 18.77 18.83 140,283 -0.96(-4.85%)
Apr 08, 2019 19.97 20.01 19.38 19.79 127,691 -0.15(-0.75%)
Apr 05, 2019 19.63 20.04 19.32 19.94 296,800 +0.50(+2.57%)
Apr 04, 2019 19.80 19.99 19.13 19.44 207,723 -0.18(-0.92%)
Apr 03, 2019 20.00 20.00 19.17 19.62 221,599 -0.01(-0.05%)
Apr 02, 2019 18.41 19.99 18.35 19.63 338,029 +1.21(+6.57%)
Apr 01, 2019 18.21 18.72 17.75 18.42 333,901 +0.32(+1.77%)
Mar 29, 2019 17.95 18.27 17.02 18.10 520,300 +0.08(+0.44%)
Mar 28, 2019 18.02 19.84 17.59 18.02 356,934 -0.38(-2.07%)
Mar 27, 2019 17.89 19.15 17.43 18.40 656,520 +0.84(+4.78%)
Mar 26, 2019 16.90 17.60 16.48 17.56 206,371 +0.71(+4.21%)
Mar 25, 2019 16.33 17.09 16.08 16.85 280,386 +0.54(+3.31%)
Mar 22, 2019 17.50 17.50 15.87 16.31 346,300 -1.13(-6.48%)
Mar 21, 2019 16.77 17.50 16.31 17.44 336,961 +0.92(+5.57%)
Mar 20, 2019 16.21 16.64 15.87 16.52 266,646 +0.30(+1.85%)
Mar 19, 2019 17.52 18.18 16.03 16.22 529,822 -1.32(-7.53%)
Mar 18, 2019 16.34 18.34 15.55 17.54 1,150,187 +1.25(+7.67%)
Mar 15, 2019 15.65 16.80 15.05 16.29 2,834,300 +0.71(+4.56%)
Mar 14, 2019 15.51 16.78 15.31 15.58 653,228 +0.05(+0.32%)
Mar 13, 2019 15.70 16.72 15.09 15.53 555,740 -0.08(-0.51%)
Mar 12, 2019 15.26 15.95 14.56 15.61 271,231 +0.59(+3.93%)
Mar 11, 2019 15.12 15.48 13.84 15.02 488,275 +0.07(+0.47%)
Mar 08, 2019 14.90 15.15 14.43 14.95 245,800 +0.02(+0.13%)
Mar 07, 2019 14.93 15.44 14.50 14.93 300,053 +0.01(+0.07%)
Mar 06, 2019 16.50 16.64 14.77 14.92 297,429 -1.56(-9.47%)
Mar 05, 2019 17.23 17.45 16.42 16.48 267,483 -0.94(-5.40%)
Mar 04, 2019 16.82 17.77 15.75 17.42 506,915 +0.77(+4.62%)
Mar 01, 2019 15.90 16.77 15.73 16.65 275,600 +0.77(+4.85%)
Feb 28, 2019 17.03 17.26 15.72 15.88 277,381 -1.24(-7.24%)
Feb 27, 2019 16.54 17.45 16.44 17.12 309,139 +0.39(+2.33%)
Feb 26, 2019 15.67 17.16 15.63 16.73 416,210 +0.91(+5.75%)
Feb 25, 2019 14.62 16.00 14.62 15.82 538,878 +1.37(+9.48%)
Feb 22, 2019 13.47 14.67 13.34 14.45 360,600 +1.10(+8.24%)
Feb 21, 2019 13.50 13.76 13.12 13.35 208,109 -0.15(-1.11%)
Feb 20, 2019 13.37 13.60 12.75 13.50 128,504 +0.23(+1.73%)
Feb 19, 2019 14.00 14.00 13.18 13.27 185,773 -0.70(-5.01%)
Feb 15, 2019 13.73 14.47 13.40 13.97 274,500 +0.27(+1.97%)
Feb 14, 2019 13.75 13.90 13.04 13.70 175,953 -0.08(-0.58%)
Feb 13, 2019 13.98 14.00 13.25 13.78 169,174 -0.11(-0.79%)
Feb 12, 2019 13.83 14.09 13.52 13.89 83,582 +0.06(+0.43%)
Feb 11, 2019 13.46 13.99 13.20 13.83 79,306 +0.53(+3.98%)
Feb 08, 2019 13.95 13.95 13.15 13.30 88,800 -0.66(-4.73%)
Feb 07, 2019 14.40 14.50 13.54 13.96 110,920 -0.54(-3.72%)
Feb 06, 2019 14.20 14.93 14.16 14.50 220,604 +0.28(+1.97%)
Feb 05, 2019 13.86 14.51 13.84 14.22 278,603 +0.38(+2.75%)
Feb 04, 2019 13.90 14.00 13.50 13.84 86,670 -0.08(-0.57%)
Feb 01, 2019 13.68 14.00 13.55 13.92 93,600 +0.23(+1.68%)
Jan 31, 2019 13.62 14.55 13.59 13.69 369,677 +0.09(+0.66%)
Jan 30, 2019 13.94 13.94 13.43 13.60 73,546 -0.31(-2.23%)
Jan 29, 2019 14.02 14.13 13.29 13.91 87,114 -0.01(-0.07%)
Jan 28, 2019 13.86 14.30 13.29 13.92 237,754 -0.12(-0.85%)
Jan 25, 2019 13.29 14.38 13.29 14.04 239,900 +0.37(+2.71%)
Jan 24, 2019 13.70 14.20 13.37 13.67 83,300 +0.01(+0.07%)
Jan 23, 2019 14.37 14.73 13.50 13.66 150,926 -0.66(-4.61%)
Jan 22, 2019 13.93 14.72 13.72 14.32 260,682 +0.35(+2.51%)
Jan 18, 2019 14.50 14.65 12.71 13.97 285,800 -0.59(-4.05%)
Jan 17, 2019 14.85 15.02 14.39 14.56 173,205 -0.39(-2.61%)
Jan 16, 2019 14.85 14.99 14.32 14.95 264,999 +0.16(+1.08%)
Jan 15, 2019 14.48 15.12 14.30 14.79 246,505 +0.28(+1.93%)
Jan 14, 2019 15.33 15.33 14.01 14.51 670,534 -0.96(-6.21%)
Jan 11, 2019 14.96 15.93 14.85 15.47 320,300 +0.45(+3.00%)
Jan 10, 2019 15.38 15.75 14.61 15.02 144,492 -0.42(-2.72%)
Jan 09, 2019 15.76 16.64 15.25 15.44 213,041 -0.11(-0.71%)
Jan 08, 2019 17.27 17.60 15.33 15.55 250,074 -1.47(-8.64%)
Jan 07, 2019 18.66 18.66 16.73 17.02 316,581 -1.49(-8.05%)
Jan 04, 2019 18.37 19.84 18.19 18.51 236,200 +0.52(+2.89%)
Jan 03, 2019 18.04 20.09 15.95 17.99 137,721 -0.11(-0.61%)
Jan 02, 2019 15.99 18.22 15.44 18.10 83,462 +2.02(+12.56%)
Dec 31, 2018 16.60 16.98 15.17 16.08 129,700 -0.21(-1.29%)
Dec 28, 2018 15.84 16.79 15.20 16.29 150,300 +0.53(+3.36%)
Dec 27, 2018 15.43 16.16 14.74 15.76 283,158 +0.02(+0.13%)
Dec 26, 2018 14.07 15.91 13.10 15.74 198,854 +1.91(+13.81%)
Dec 24, 2018 15.42 15.48 13.28 13.83 178,300 -2.01(-12.69%)
Dec 21, 2018 16.15 17.22 15.02 15.84 1,284,100 -0.27(-1.68%)
Dec 20, 2018 15.92 16.65 15.29 16.11 338,371 +0.27(+1.70%)
Dec 19, 2018 17.16 17.16 15.01 15.84 250,492 -1.22(-7.15%)
Dec 18, 2018 17.75 19.11 16.93 17.06 190,660 -0.57(-3.23%)
Dec 17, 2018 17.05 19.21 17.01 17.63 194,314 +0.57(+3.34%)
Dec 14, 2018 17.06 17.33 16.54 17.06 153,900 +0.00(+0.00%)
Dec 13, 2018 20.09 20.20 17.00 17.06 210,189 -2.75(-13.88%)
Dec 12, 2018 19.04 20.45 18.84 19.81 145,864 +1.05(+5.60%)
Dec 11, 2018 19.13 19.74 18.59 18.76 102,774 -0.42(-2.19%)
Dec 10, 2018 19.20 19.55 18.92 19.18 98,686 -0.12(-0.62%)
Dec 07, 2018 21.04 21.31 18.62 19.30 274,600 -1.93(-9.09%)
Dec 06, 2018 22.18 22.40 20.80 21.23 261,979 -1.16(-5.18%)
Dec 04, 2018 22.86 23.98 22.01 22.39 166,100 -0.42(-1.84%)
Dec 03, 2018 21.96 22.91 21.96 22.81 66,743 +1.43(+6.69%)
Nov 30, 2018 21.78 22.04 20.06 21.38 88,700 -0.37(-1.70%)
Nov 29, 2018 23.51 23.51 21.50 21.75 68,595 -1.22(-5.31%)
Nov 28, 2018 21.07 23.11 20.96 22.97 143,462 +2.11(+10.12%)
Nov 27, 2018 20.57 21.24 20.07 20.86 67,715 +0.13(+0.63%)
Nov 26, 2018 20.81 21.09 19.41 20.73 131,823 +0.13(+0.63%)
Nov 23, 2018 20.25 21.55 19.60 20.60 52,500 +0.26(+1.28%)
Nov 21, 2018 20.34 20.34 20.34 0 +1.31(+6.88%)
Nov 20, 2018 19.17 20.28 18.49 19.03 96,568 -0.37(-1.91%)
Nov 19, 2018 20.23 20.65 19.16 19.40 79,909 -0.83(-4.10%)
Nov 16, 2018 20.13 20.28 19.62 20.23 90,000 -0.12(-0.59%)
Nov 15, 2018 18.38 20.49 17.95 20.35 133,657 +1.88(+10.18%)
Nov 14, 2018 17.60 19.06 17.60 18.47 81,885 +0.89(+5.06%)
Nov 13, 2018 14.63 19.38 14.63 17.58 251,834 +2.85(+19.35%)
Nov 12, 2018 15.68 16.15 14.50 14.73 76,364 -0.96(-6.12%)
Nov 09, 2018 16.65 16.80 15.06 15.69 59,700 -1.14(-6.77%)
Nov 08, 2018 16.98 18.31 16.61 16.83 41,263 -0.35(-2.04%)
Nov 07, 2018 18.64 18.64 16.92 17.18 88,273 -0.68(-3.81%)
Nov 06, 2018 18.19 18.74 17.64 17.86 53,039 -0.42(-2.30%)
Nov 05, 2018 18.08 18.42 17.48 18.28 74,897 +0.19(+1.05%)
Nov 02, 2018 18.38 18.49 17.69 18.09 50,200 -0.26(-1.42%)
Nov 01, 2018 16.52 18.59 16.31 18.35 92,096 +1.92(+11.69%)
Oct 31, 2018 16.83 17.10 16.20 16.43 289,777 -0.17(-1.02%)
Oct 30, 2018 16.62 17.39 16.46 16.60 129,491 -0.12(-0.72%)
Oct 29, 2018 17.42 17.54 16.55 16.72 108,715 -0.38(-2.22%)
Oct 26, 2018 16.35 17.40 16.21 17.10 78,900 +0.54(+3.26%)
Oct 25, 2018 16.04 17.21 15.86 16.56 231,519 +0.63(+3.95%)
Oct 24, 2018 16.17 16.60 15.07 15.93 113,615 -0.20(-1.24%)
Oct 23, 2018 17.00 17.25 16.04 16.13 107,020 -1.10(-6.38%)
Oct 22, 2018 17.26 17.99 16.70 17.23 100,732 +0.10(+0.58%)
Oct 19, 2018 17.03 18.20 16.62 17.13 105,400 -0.04(-0.23%)
Oct 18, 2018 17.66 17.86 16.60 17.17 122,432 -0.60(-3.38%)
Oct 17, 2018 18.55 18.55 16.80 17.77 274,463 -0.79(-4.26%)
Oct 16, 2018 17.26 18.84 16.94 18.56 51,746 +1.29(+7.47%)
Oct 15, 2018 17.93 18.20 15.91 17.27 187,774 -0.73(-4.06%)
Oct 12, 2018 17.71 18.34 17.18 18.00 130,500 +0.98(+5.76%)
Oct 11, 2018 16.16 18.85 15.51 17.02 287,899 +0.82(+5.06%)
Oct 10, 2018 16.52 16.61 15.52 16.20 167,728 -0.33(-2.00%)
Oct 09, 2018 16.71 17.33 16.31 16.53 95,100 -0.48(-2.82%)
Oct 08, 2018 17.88 18.27 15.97 17.01 161,561 -0.95(-5.29%)
Oct 05, 2018 19.03 20.15 17.93 17.96 239,100 -1.95(-9.79%)
Oct 04, 2018 21.70 22.62 19.60 19.91 265,075 -1.85(-8.50%)
Oct 03, 2018 22.19 22.37 21.06 21.76 91,564 -0.43(-1.94%)
Oct 02, 2018 22.33 23.50 21.81 22.19 186,056 -0.77(-3.35%)
Oct 01, 2018 24.10 24.49 22.89 22.96 136,284 -1.04(-4.33%)
Sep 28, 2018 23.68 24.29 22.83 24.00 204,300 +0.18(+0.76%)
Sep 27, 2018 23.49 23.95 23.02 23.82 86,727 +0.43(+1.84%)
Sep 26, 2018 23.41 23.61 23.00 23.39 66,890 +0.02(+0.09%)
Sep 25, 2018 23.11 23.59 22.31 23.37 133,685 +0.22(+0.95%)
Sep 24, 2018 22.72 23.32 22.07 23.15 128,698 +0.33(+1.45%)
Sep 21, 2018 20.91 23.29 20.45 22.82 1,725,200 +1.83(+8.72%)
Sep 20, 2018 20.69 21.59 19.86 20.99 177,694 +0.52(+2.54%)
Sep 19, 2018 21.90 22.80 20.15 20.47 195,753 -1.43(-6.53%)
Sep 18, 2018 21.78 23.27 21.02 21.90 106,155 +0.29(+1.34%)
Sep 17, 2018 22.44 24.11 21.01 21.61 135,829 -0.58(-2.61%)
Sep 14, 2018 20.15 22.75 19.67 22.19 206,900 +2.04(+10.12%)
Sep 13, 2018 20.11 21.43 19.77 20.15 173,105 +0.09(+0.45%)
Sep 12, 2018 20.51 21.15 20.02 20.06 130,506 -0.56(-2.72%)
Sep 11, 2018 22.18 22.62 20.36 20.62 152,129 -1.59(-7.16%)
Sep 10, 2018 20.90 22.41 20.89 22.21 207,863 +1.28(+6.12%)
Sep 07, 2018 21.75 22.39 20.65 20.93 127,500 -0.90(-4.12%)
Sep 06, 2018 23.08 23.97 21.51 21.83 167,651 -1.27(-5.50%)
Sep 05, 2018 24.72 25.18 22.52 23.10 200,495 -1.55(-6.29%)
Sep 04, 2018 25.17 25.54 24.50 24.65 119,058 -0.47(-1.87%)
Aug 31, 2018 25.12 25.12 25.12 0 +0.12(+0.48%)
Aug 30, 2018 24.91 26.29 24.30 25.00 168,185 +0.13(+0.52%)
Aug 29, 2018 24.62 25.04 24.30 24.87 57,558 +0.37(+1.51%)
Aug 28, 2018 25.00 25.00 23.52 24.50 71,648 -0.15(-0.61%)
Aug 27, 2018 25.50 25.65 23.94 24.65 55,394 -0.49(-1.95%)
Aug 24, 2018 26.10 26.72 24.61 25.14 88,200 -0.60(-2.33%)
Aug 23, 2018 25.23 26.90 24.46 25.74 129,393 +1.22(+4.98%)
Aug 22, 2018 23.17 25.24 22.83 24.52 89,491 +1.23(+5.28%)
Aug 21, 2018 22.84 23.89 22.84 23.29 84,910 +0.62(+2.73%)
Aug 20, 2018 21.39 23.00 21.20 22.67 173,276 +1.37(+6.43%)
Aug 17, 2018 21.63 21.63 20.86 21.30 112,700 -0.19(-0.88%)
Aug 16, 2018 21.45 21.97 21.26 21.49 90,435 +0.04(+0.19%)
Aug 15, 2018 22.29 22.29 21.05 21.45 256,797 -0.87(-3.90%)
Aug 14, 2018 24.06 24.10 21.56 22.32 141,887 -0.94(-4.04%)
Aug 13, 2018 23.75 23.82 22.88 23.26 230,067 -0.50(-2.10%)
Aug 10, 2018 21.99 23.98 21.51 23.76 106,700 +1.83(+8.34%)
Aug 09, 2018 21.94 22.36 21.29 21.93 79,600 -0.12(-0.54%)
Aug 08, 2018 21.84 22.35 21.63 22.05 99,474 +0.28(+1.29%)
Aug 07, 2018 21.10 21.93 21.10 21.77 120,613 +0.66(+3.13%)
Aug 06, 2018 20.98 21.48 19.95 21.11 214,300 +0.25(+1.20%)
Aug 03, 2018 20.78 22.14 20.48 20.86 245,000 -0.04(-0.19%)
Aug 02, 2018 20.25 21.65 19.78 20.90 336,291 +0.45(+2.20%)
Aug 01, 2018 20.80 21.33 20.16 20.45 135,372 -0.55(-2.62%)
Jul 31, 2018 22.44 22.86 20.91 21.00 368,642 -0.97(-4.42%)
Jul 30, 2018 21.62 22.73 21.32 21.97 435,877 +0.30(+1.38%)
Jul 27, 2018 23.41 23.99 21.16 21.67 469,767 -1.84(-7.83%)
Jul 26, 2018 24.38 24.49 23.39 23.51 250,538 -0.79(-3.25%)
Jul 25, 2018 25.01 25.80 24.01 24.30 129,999 -0.45(-1.82%)
Jul 24, 2018 27.07 27.07 24.14 24.75 1,128,351 -2.19(-8.13%)
Jul 23, 2018 26.52 27.73 25.97 26.94 293,944 +0.40(+1.51%)
Jul 20, 2018 24.93 27.19 24.55 26.54 913,643 +1.99(+8.11%)
Jul 19, 2018 24.90 25.49 23.30 24.55 772,238 +0.30(+1.24%)
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.