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 (%)
Mar 06, 2023 0.0830 0 -0.04(-33.55%)
Mar 03, 2023 0.1484 0.1484 0.1200 0.1249 24,724,904 +0.01(+10.04%)
Mar 02, 2023 0.1200 0.1274 0.0969 0.1135 10,067,398 -0.01(-6.58%)
Mar 01, 2023 0.1359 0.1362 0.1115 0.1215 6,604,664 -0.02(-16.72%)
Feb 28, 2023 0.1315 0.1500 0.1200 0.1459 14,914,991 +0.01(+11.20%)
Feb 27, 2023 0.1300 0.1870 0.1200 0.1312 34,033,112 +0.01(+9.33%)
Feb 24, 2023 0.1381 0.1388 0.1111 0.1200 5,492,854 -0.02(-14.29%)
Feb 23, 2023 0.1436 0.1549 0.1250 0.1400 2,717,530 -0.01(-6.04%)
Feb 22, 2023 0.1600 0.1647 0.1400 0.1490 4,247,265 -0.02(-9.70%)
Feb 21, 2023 0.1650 0.1690 0.1600 0.1650 1,327,887 -0.00(-0.30%)
Feb 17, 2023 0.1790 0.1790 0.1650 0.1655 1,552,552 -0.01(-8.00%)
Feb 16, 2023 0.1738 0.1825 0.1650 0.1799 2,074,284 +0.01(+7.08%)
Feb 15, 2023 0.1715 0.1800 0.1600 0.1680 3,951,380 -0.01(-4.00%)
Feb 14, 2023 0.2501 0.3763 0.1684 0.1750 46,160,108 -0.02(-7.89%)
Feb 13, 2023 0.2100 0.2100 0.1731 0.1900 704,527 -0.00(-1.81%)
Feb 10, 2023 0.1900 0.2025 0.1880 0.1935 674,308 +0.01(+2.93%)
Feb 09, 2023 0.2300 0.2398 0.1795 0.1880 1,359,804 -0.04(-18.26%)
Feb 08, 2023 0.2500 0.2522 0.2115 0.2300 1,128,123 -0.03(-12.55%)
Feb 07, 2023 0.2788 0.2788 0.2420 0.2630 2,332,247 -0.07(-22.00%)
Feb 06, 2023 0.2800 0.3400 0.2700 0.3372 1,751,592 +0.06(+21.12%)
Feb 03, 2023 0.2898 0.3131 0.2784 0.2784 563,751 -0.02(-5.27%)
Feb 02, 2023 0.2719 0.3260 0.2655 0.2939 1,520,115 +0.02(+8.85%)
Feb 01, 2023 0.2475 0.2725 0.2475 0.2700 367,978 +0.01(+3.65%)
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 702,761 -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%)
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.