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 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%)
Jul 01, 2022 0.8502 0.9121 0.8302 0.8635 424,817 +0.01(+1.50%)
Jun 30, 2022 0.8800 0.8800 0.8105 0.8507 403,874 -0.05(-5.56%)
Jun 29, 2022 0.9621 0.9700 0.8585 0.9008 571,700 -0.06(-6.65%)
Jun 28, 2022 0.9785 0.9799 0.9201 0.9650 340,705 -0.01(-0.52%)
Jun 27, 2022 0.9500 0.9976 0.9251 0.9700 489,821 +0.01(+0.77%)
Jun 24, 2022 1.000 1.050 0.9294 0.9626 5,392,786 -0.04(-3.74%)
Jun 23, 2022 1.030 1.030 0.9601 1.000 588,521 +0.00(+0.08%)
Jun 22, 2022 0.8695 1.060 0.8601 0.9992 880,684 +0.09(+9.35%)
Jun 21, 2022 1.060 1.080 0.9005 0.9138 969,986 -0.02(-1.98%)
Jun 17, 2022 0.8300 0.9897 0.8171 0.9323 1,301,019 +0.14(+18.39%)
Jun 16, 2022 0.8300 0.8429 0.7500 0.7875 984,872 -0.05(-6.18%)
Jun 15, 2022 0.8647 0.9224 0.8023 0.8394 544,696 -0.01(-1.31%)
Jun 14, 2022 0.8700 0.9101 0.8418 0.8505 497,260 -0.04(-4.72%)
Jun 13, 2022 0.8900 0.9222 0.8101 0.8926 995,686 -0.07(-6.88%)
Jun 10, 2022 1.140 1.159 0.9400 0.9585 791,611 -0.20(-17.37%)
Jun 09, 2022 1.270 1.300 1.125 1.160 1,416,768 -0.08(-6.45%)
Jun 08, 2022 1.080 1.570 1.043 1.240 4,686,889 +0.18(+16.98%)
Jun 07, 2022 1.040 1.100 0.9752 1.060 1,638,797 +0.02(+1.92%)
Jun 06, 2022 1.130 1.140 1.020 1.040 593,860 -0.07(-6.31%)
Jun 03, 2022 0.9200 1.150 0.9166 1.110 1,619,799 +0.18(+19.97%)
Jun 02, 2022 0.9750 0.9973 0.9200 0.9252 804,850 -0.03(-3.64%)
Jun 01, 2022 1.130 1.130 0.9600 0.9601 645,957 -0.14(-12.72%)
May 31, 2022 1.170 1.200 1.080 1.100 2,060,900 -0.09(-7.56%)
May 27, 2022 1.080 1.190 1.040 1.190 580,267 +0.13(+12.26%)
May 26, 2022 1.080 1.105 1.040 1.060 460,929 -0.03(-2.75%)
May 25, 2022 1.030 1.120 1.010 1.090 638,389 +0.05(+4.81%)
May 24, 2022 1.020 1.040 0.9034 1.040 1,168,701 +0.03(+2.97%)
May 23, 2022 1.040 1.070 0.9901 1.010 404,876 +0.00(+0.00%)
May 20, 2022 1.090 1.130 0.9700 1.010 757,056 -0.07(-6.48%)
May 19, 2022 1.030 1.120 0.9606 1.080 1,077,404 +0.07(+6.93%)
May 18, 2022 1.180 1.180 0.9999 1.010 964,326 -0.15(-12.93%)
May 17, 2022 1.220 1.260 1.150 1.160 894,816 -0.04(-3.33%)
May 16, 2022 1.270 1.355 1.180 1.200 898,598 -0.10(-7.69%)
May 13, 2022 1.260 1.340 1.230 1.300 1,161,826 +0.06(+4.84%)
May 12, 2022 1.280 1.390 1.220 1.240 813,185 -0.04(-3.13%)
May 11, 2022 1.480 1.505 1.270 1.280 844,520 -0.19(-12.93%)
May 10, 2022 1.700 1.700 1.360 1.470 1,169,562 +0.14(+10.53%)
May 09, 2022 1.410 1.450 1.300 1.330 702,501 -0.10(-6.99%)
May 06, 2022 1.490 1.555 1.380 1.430 853,398 -0.04(-2.72%)
May 05, 2022 1.630 1.660 1.460 1.470 453,496 -0.19(-11.45%)
May 04, 2022 1.710 1.710 1.520 1.660 886,058 -0.07(-4.05%)
May 03, 2022 1.710 1.780 1.670 1.730 694,234 +0.00(+0.00%)
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.