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 (%)
Jan 31, 2023 0.2400 0.2700 0.2400 0.2605 206,830 +0.01(+2.56%)
Jan 30, 2023 0.2600 0.2800 0.2537 0.2540 337,910 -0.03(-9.29%)
Jan 27, 2023 0.2800 0.2850 0.2690 0.2800 515,242 +0.00(+0.68%)
Jan 26, 2023 0.2700 0.2800 0.2548 0.2781 351,441 +0.01(+3.50%)
Jan 25, 2023 0.2507 0.2690 0.2321 0.2687 746,480 +0.01(+3.95%)
Jan 24, 2023 0.2476 0.2695 0.2401 0.2585 1,114,774 +0.01(+3.44%)
Jan 23, 2023 0.2293 0.2500 0.2200 0.2499 581,456 +0.02(+10.23%)
Jan 20, 2023 0.2324 0.2350 0.2105 0.2267 992,636 -0.00(-1.56%)
Jan 19, 2023 0.2445 0.2493 0.2240 0.2303 702,981 -0.00(-2.04%)
Jan 18, 2023 0.2500 0.2690 0.2351 0.2351 818,915 -0.02(-6.04%)
Jan 17, 2023 0.2899 0.2947 0.2352 0.2502 1,707,492 -0.04(-15.10%)
Jan 13, 2023 0.2850 0.3103 0.2679 0.2947 2,358,958 +0.01(+5.25%)
Jan 12, 2023 0.2234 0.2900 0.2226 0.2800 4,522,278 +0.05(+21.58%)
Jan 11, 2023 0.2300 0.2401 0.2200 0.2303 932,287 -0.01(-2.42%)
Jan 10, 2023 0.1814 0.2699 0.1814 0.2360 7,286,919 +0.05(+30.10%)
Jan 09, 2023 0.1893 0.1999 0.1730 0.1814 784,129 -0.00(-0.49%)
Jan 06, 2023 0.2094 0.2094 0.1500 0.1823 1,927,795 -0.03(-14.01%)
Jan 05, 2023 0.1609 0.2185 0.1600 0.2120 2,452,202 +0.05(+32.50%)
Jan 04, 2023 0.1669 0.1720 0.1530 0.1600 1,360,649 -0.00(-1.78%)
Jan 03, 2023 0.1750 0.1919 0.1600 0.1629 1,666,738 -0.01(-6.91%)
Dec 30, 2022 0.1835 0.2000 0.1600 0.1750 2,071,539 -0.02(-9.04%)
Dec 29, 2022 0.2219 0.2254 0.1830 0.1924 3,740,749 -0.05(-19.57%)
Dec 28, 2022 0.1400 0.4200 0.1400 0.2392 18,684,432 +0.07(+45.06%)
Dec 27, 2022 0.1500 0.1844 0.1500 0.1649 1,155,409 +0.01(+7.08%)
Dec 23, 2022 0.1548 0.1550 0.1431 0.1540 349,261 +0.01(+4.19%)
Dec 22, 2022 0.1455 0.1598 0.1421 0.1478 289,255 -0.00(-1.47%)
Dec 21, 2022 0.1600 0.1600 0.1443 0.1500 393,732 +0.01(+3.95%)
Dec 20, 2022 0.1470 0.1500 0.1401 0.1443 610,790 -0.00(-0.62%)
Dec 19, 2022 0.1587 0.1608 0.1450 0.1452 716,139 -0.01(-9.02%)
Dec 16, 2022 0.1700 0.1780 0.1596 0.1596 780,071 -0.02(-11.38%)
Dec 15, 2022 0.1750 0.1880 0.1650 0.1801 467,874 +0.01(+5.94%)
Dec 14, 2022 0.1917 0.1917 0.1640 0.1700 444,647 -0.01(-5.45%)
Dec 13, 2022 0.1700 0.1800 0.1580 0.1798 686,318 +0.02(+12.37%)
Dec 12, 2022 0.1800 0.1820 0.1555 0.1600 466,478 -0.01(-3.03%)
Dec 09, 2022 0.1770 0.1980 0.1551 0.1650 730,612 -0.00(-1.20%)
Dec 08, 2022 0.1686 0.1850 0.1650 0.1670 646,008 -0.00(-1.36%)
Dec 07, 2022 0.1723 0.1890 0.1606 0.1693 409,785 -0.01(-7.89%)
Dec 06, 2022 0.1900 0.2000 0.1800 0.1838 455,817 -0.00(-1.39%)
Dec 05, 2022 0.2035 0.2177 0.1862 0.1864 606,473 -0.02(-11.15%)
Dec 02, 2022 0.2197 0.2310 0.2000 0.2098 599,372 -0.00(-1.50%)
Dec 01, 2022 0.2200 0.2200 0.2063 0.2130 220,376 -0.01(-4.05%)
Nov 30, 2022 0.2141 0.2300 0.2020 0.2220 407,501 +0.01(+7.19%)
Nov 29, 2022 0.2200 0.2200 0.2050 0.2071 296,054 -0.01(-2.36%)
Nov 28, 2022 0.2200 0.2240 0.2026 0.2121 391,889 -0.01(-3.24%)
Nov 25, 2022 0.2280 0.2312 0.2136 0.2192 167,258 -0.00(-1.53%)
Nov 23, 2022 0.2281 0.2300 0.2200 0.2226 179,408 -0.01(-3.22%)
Nov 22, 2022 0.2199 0.2400 0.2020 0.2300 455,185 +0.01(+3.56%)
Nov 21, 2022 0.2400 0.2470 0.2106 0.2221 466,882 -0.02(-7.46%)
Nov 18, 2022 0.2501 0.2749 0.2400 0.2400 856,518 -0.01(-2.83%)
Nov 17, 2022 0.2711 0.2799 0.2401 0.2470 376,576 -0.03(-10.96%)
Nov 16, 2022 0.2800 0.2885 0.2520 0.2774 272,648 -0.00(-1.70%)
Nov 15, 2022 0.2626 0.3145 0.2606 0.2822 330,539 +0.01(+4.25%)
Nov 14, 2022 0.2764 0.2890 0.2500 0.2707 467,314 -0.01(-5.02%)
Nov 11, 2022 0.2440 0.2850 0.2401 0.2850 565,316 +0.04(+15.62%)
Nov 10, 2022 0.2299 0.2500 0.2220 0.2465 714,699 +0.01(+4.98%)
Nov 09, 2022 0.2200 0.2414 0.2200 0.2348 370,031 +0.00(+1.51%)
Nov 08, 2022 0.2893 0.2893 0.2290 0.2313 1,423,986 -0.04(-15.83%)
Nov 07, 2022 0.3100 0.3110 0.2701 0.2748 1,070,446 -0.04(-11.35%)
Nov 04, 2022 0.3300 0.3301 0.3100 0.3100 690,442 -0.01(-2.61%)
Nov 03, 2022 0.3400 0.3401 0.3100 0.3183 579,615 -0.03(-9.24%)
Nov 02, 2022 0.3491 0.3569 0.3426 0.3507 205,905 -0.00(-0.40%)
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.