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 (%)
Nov 30, 2020 6.910 6.910 6.180 6.270 320,360 -0.58(-8.47%)
Nov 27, 2020 6.610 6.980 6.570 6.850 133,500 +0.31(+4.74%)
Nov 25, 2020 6.440 6.560 6.360 6.540 138,400 +0.12(+1.87%)
Nov 24, 2020 5.990 6.630 5.930 6.420 340,039 +0.50(+8.45%)
Nov 23, 2020 5.600 6.040 5.560 5.920 256,689 +0.36(+6.47%)
Nov 20, 2020 5.370 5.600 5.265 5.560 137,700 +0.21(+3.93%)
Nov 19, 2020 5.230 5.390 5.010 5.350 120,465 +0.12(+2.29%)
Nov 18, 2020 5.280 5.430 5.180 5.230 182,667 +0.01(+0.19%)
Nov 17, 2020 4.980 5.280 4.924 5.220 209,384 +0.21(+4.19%)
Nov 16, 2020 5.040 5.101 4.870 5.010 223,272 +0.08(+1.62%)
Nov 13, 2020 4.940 5.047 4.770 4.930 196,500 +0.07(+1.44%)
Nov 12, 2020 4.700 4.860 4.560 4.860 173,803 +0.11(+2.32%)
Nov 11, 2020 4.800 4.890 4.550 4.750 155,669 +0.02(+0.42%)
Nov 10, 2020 4.760 4.810 4.560 4.730 160,206 -0.04(-0.84%)
Nov 09, 2020 5.000 5.237 4.690 4.770 275,945 +0.35(+7.92%)
Nov 06, 2020 4.570 4.630 4.390 4.420 189,300 -0.15(-3.28%)
Nov 05, 2020 4.820 4.890 4.510 4.570 146,753 -0.27(-5.58%)
Nov 04, 2020 4.910 5.170 4.710 4.840 215,642 -0.08(-1.63%)
Nov 03, 2020 4.730 4.950 4.610 4.920 286,206 +0.26(+5.58%)
Nov 02, 2020 4.330 4.670 4.243 4.660 147,312 +0.43(+10.17%)
Oct 30, 2020 4.350 4.420 4.200 4.230 188,900 -0.20(-4.51%)
Oct 29, 2020 4.630 4.630 4.370 4.430 166,788 -0.27(-5.74%)
Oct 28, 2020 4.610 4.780 4.490 4.700 185,562 +0.05(+1.08%)
Oct 27, 2020 4.570 4.800 4.500 4.650 186,157 +0.09(+1.97%)
Oct 26, 2020 4.510 4.665 4.490 4.560 118,451 -0.03(-0.65%)
Oct 23, 2020 4.680 4.780 4.550 4.590 146,300 -0.09(-1.92%)
Oct 22, 2020 4.650 4.760 4.520 4.680 107,122 +0.07(+1.52%)
Oct 21, 2020 4.650 4.800 4.540 4.610 161,107 -0.01(-0.22%)
Oct 20, 2020 5.050 5.180 4.610 4.620 252,307 -0.43(-8.51%)
Oct 19, 2020 5.450 5.460 5.030 5.050 254,867 -0.36(-6.65%)
Oct 16, 2020 5.400 5.590 5.300 5.410 193,200 -0.03(-0.55%)
Oct 15, 2020 5.570 5.690 5.120 5.440 199,686 +0.00(+0.00%)
Oct 14, 2020 5.640 5.800 5.390 5.440 142,069 -0.25(-4.39%)
Oct 13, 2020 5.640 5.814 5.570 5.690 76,550 +0.02(+0.35%)
Oct 12, 2020 5.420 5.800 5.040 5.670 118,927 +0.22(+4.04%)
Oct 09, 2020 5.400 5.500 5.252 5.450 168,900 +0.06(+1.11%)
Oct 08, 2020 5.480 5.480 5.260 5.390 80,757 +0.01(+0.19%)
Oct 07, 2020 5.260 5.560 5.210 5.380 214,200 +0.25(+4.87%)
Oct 06, 2020 5.210 5.400 5.110 5.130 152,485 -0.02(-0.39%)
Oct 05, 2020 4.730 5.170 4.710 5.150 256,331 +0.43(+9.11%)
Oct 02, 2020 4.920 4.920 4.600 4.720 164,200 -0.14(-2.88%)
Oct 01, 2020 5.020 5.200 4.800 4.860 267,356 -0.15(-2.99%)
Sep 30, 2020 5.010 5.240 4.950 5.010 292,095 -0.04(-0.79%)
Sep 29, 2020 5.130 5.550 4.950 5.050 336,396 -0.05(-0.98%)
Sep 28, 2020 5.040 5.230 4.990 5.100 205,562 +0.12(+2.41%)
Sep 25, 2020 4.610 5.010 4.610 4.980 202,200 +0.33(+7.10%)
Sep 24, 2020 4.730 4.810 4.480 4.650 171,503 -0.10(-2.11%)
Sep 23, 2020 5.000 5.120 4.700 4.750 220,199 -0.31(-6.13%)
Sep 22, 2020 5.010 5.120 4.820 5.060 335,010 +0.06(+1.30%)
Sep 21, 2020 5.390 5.390 4.940 4.995 405,013 -0.51(-9.35%)
Sep 18, 2020 5.190 5.570 5.080 5.510 460,700 +0.40(+7.83%)
Sep 17, 2020 4.920 5.190 4.890 5.110 352,842 +0.15(+3.02%)
Sep 16, 2020 5.110 5.180 4.930 4.960 259,561 -0.13(-2.55%)
Sep 15, 2020 5.140 5.290 5.060 5.090 140,754 +0.01(+0.20%)
Sep 14, 2020 4.950 5.190 4.900 5.080 188,901 +0.18(+3.67%)
Sep 11, 2020 5.030 5.140 4.840 4.900 142,600 -0.13(-2.58%)
Sep 10, 2020 4.960 5.240 4.924 5.030 321,357 +0.06(+1.21%)
Sep 09, 2020 5.000 5.050 4.900 4.970 109,957 +0.02(+0.40%)
Sep 08, 2020 4.760 5.090 4.750 4.950 246,081 +0.14(+2.91%)
Sep 04, 2020 4.910 4.950 4.750 4.810 191,100 -0.04(-0.82%)
Sep 03, 2020 4.910 4.950 4.790 4.850 246,141 -0.06(-1.22%)
Sep 02, 2020 4.890 4.940 4.450 4.910 250,137 +0.01(+0.20%)
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.