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 (%)
Jul 31, 2020 5.250 5.300 4.860 4.910 150,400 -0.34(-6.48%)
Jul 30, 2020 5.110 5.350 5.110 5.250 111,561 +0.11(+2.14%)
Jul 29, 2020 5.490 5.590 5.110 5.140 99,095 -0.33(-6.03%)
Jul 28, 2020 5.470 5.610 5.384 5.470 109,489 -0.08(-1.44%)
Jul 27, 2020 5.470 5.780 5.470 5.550 122,164 +0.09(+1.65%)
Jul 24, 2020 5.620 5.620 5.340 5.460 123,200 -0.17(-3.02%)
Jul 23, 2020 5.790 5.810 5.530 5.630 130,791 -0.16(-2.76%)
Jul 22, 2020 5.990 6.010 5.770 5.790 120,958 -0.24(-3.98%)
Jul 21, 2020 6.200 6.330 5.960 6.030 108,956 -0.11(-1.79%)
Jul 20, 2020 6.120 6.390 6.070 6.140 308,074 +0.08(+1.32%)
Jul 17, 2020 5.970 6.150 5.950 6.060 195,700 +0.09(+1.51%)
Jul 16, 2020 6.060 6.070 5.750 5.970 136,690 -0.07(-1.16%)
Jul 15, 2020 6.100 6.200 5.930 6.040 172,743 +0.06(+1.00%)
Jul 14, 2020 5.760 5.990 5.590 5.980 175,889 +0.24(+4.18%)
Jul 13, 2020 6.020 6.140 5.730 5.740 155,995 -0.23(-3.85%)
Jul 10, 2020 6.220 6.320 5.880 5.970 166,100 -0.21(-3.40%)
Jul 09, 2020 6.140 6.290 6.050 6.180 189,591 +0.02(+0.32%)
Jul 08, 2020 6.160 6.270 6.010 6.160 114,517 +0.03(+0.49%)
Jul 07, 2020 6.030 6.290 5.995 6.130 198,046 +0.11(+1.83%)
Jul 06, 2020 6.310 6.310 5.990 6.020 239,086 -0.23(-3.68%)
Jul 02, 2020 6.270 6.300 6.050 6.250 200,800 +0.10(+1.63%)
Jul 01, 2020 6.000 6.320 6.000 6.150 263,258 +0.17(+2.84%)
Jun 30, 2020 6.210 6.450 5.940 5.980 311,325 -0.34(-5.38%)
Jun 29, 2020 5.930 6.380 5.800 6.320 306,750 +0.39(+6.58%)
Jun 26, 2020 6.620 6.620 5.850 5.930 1,238,500 -0.70(-10.56%)
Jun 25, 2020 6.410 6.850 6.320 6.630 346,155 +0.22(+3.43%)
Jun 24, 2020 6.470 6.600 6.280 6.410 161,550 -0.11(-1.69%)
Jun 23, 2020 6.620 6.750 6.460 6.520 309,050 -0.05(-0.76%)
Jun 22, 2020 6.510 6.740 6.410 6.570 302,385 +0.10(+1.55%)
Jun 19, 2020 6.460 6.740 6.310 6.470 350,800 +0.07(+1.09%)
Jun 18, 2020 6.060 6.690 6.060 6.400 289,231 +0.27(+4.40%)
Jun 17, 2020 6.660 6.660 5.935 6.130 324,710 -0.50(-7.54%)
Jun 16, 2020 6.600 6.900 6.490 6.630 201,959 +0.10(+1.53%)
Jun 15, 2020 5.930 6.550 5.860 6.530 349,030 +0.47(+7.76%)
Jun 12, 2020 6.390 6.580 5.820 6.060 241,400 -0.13(-2.10%)
Jun 11, 2020 6.700 6.730 6.170 6.190 251,356 -0.69(-10.03%)
Jun 10, 2020 6.840 7.280 6.760 6.880 345,776 +0.07(+1.03%)
Jun 09, 2020 6.530 6.950 6.380 6.810 207,498 +0.22(+3.34%)
Jun 08, 2020 6.460 6.780 6.380 6.590 230,652 +0.21(+3.29%)
Jun 05, 2020 6.530 6.685 6.250 6.380 194,600 +0.01(+0.16%)
Jun 04, 2020 6.460 6.750 6.250 6.370 154,378 -0.10(-1.55%)
Jun 03, 2020 6.690 6.960 6.390 6.470 278,608 -0.19(-2.85%)
Jun 02, 2020 6.520 6.690 6.315 6.660 134,140 +0.18(+2.78%)
Jun 01, 2020 6.490 6.570 6.270 6.480 144,130 +0.03(+0.47%)
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%)
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.