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 (%)
Feb 28, 2020 7.920 8.410 7.810 8.370 298,400 +0.31(+3.85%)
Feb 27, 2020 7.950 8.520 7.530 8.060 236,013 -0.05(-0.62%)
Feb 26, 2020 8.080 8.490 7.820 8.110 245,669 -0.13(-1.58%)
Feb 25, 2020 8.560 8.770 8.110 8.240 252,769 -0.26(-3.06%)
Feb 24, 2020 8.310 8.640 8.100 8.500 260,014 -0.18(-2.07%)
Feb 21, 2020 8.460 8.790 8.260 8.680 167,500 +0.22(+2.60%)
Feb 20, 2020 8.420 8.590 8.280 8.460 146,076 +0.00(+0.00%)
Feb 19, 2020 8.630 8.750 8.410 8.460 132,715 -0.06(-0.70%)
Feb 18, 2020 8.570 8.750 8.350 8.520 211,696 -0.10(-1.16%)
Feb 14, 2020 8.550 8.730 8.320 8.620 200,500 +0.00(+0.00%)
Feb 13, 2020 9.040 9.090 8.550 8.620 218,961 -0.40(-4.43%)
Feb 12, 2020 8.490 9.080 8.250 9.020 267,774 +0.68(+8.15%)
Feb 11, 2020 8.280 8.460 8.140 8.340 157,584 +0.11(+1.34%)
Feb 10, 2020 8.180 8.290 7.942 8.230 146,889 +0.02(+0.24%)
Feb 07, 2020 8.230 8.250 7.950 8.210 254,200 -0.02(-0.24%)
Feb 06, 2020 8.270 8.320 8.070 8.230 196,542 +0.01(+0.12%)
Feb 05, 2020 8.500 8.710 8.110 8.220 271,751 -0.17(-2.03%)
Feb 04, 2020 8.070 8.420 7.800 8.390 206,132 +0.53(+6.68%)
Feb 03, 2020 7.850 8.300 7.730 7.865 272,881 +0.07(+0.83%)
Jan 31, 2020 7.280 7.840 7.260 7.800 416,100 +0.10(+1.30%)
Jan 30, 2020 7.950 8.050 7.510 7.700 210,047 -0.35(-4.35%)
Jan 29, 2020 8.100 8.240 7.940 8.050 168,524 -0.02(-0.25%)
Jan 28, 2020 8.030 8.230 7.785 8.070 165,975 +0.10(+1.25%)
Jan 27, 2020 7.860 8.120 7.650 7.970 300,642 -0.08(-0.99%)
Jan 24, 2020 8.500 8.630 7.940 8.050 313,200 -0.41(-4.85%)
Jan 23, 2020 8.410 8.660 8.060 8.460 218,282 -0.09(-1.05%)
Jan 22, 2020 8.420 8.780 8.350 8.550 253,104 +0.05(+0.59%)
Jan 21, 2020 8.910 8.940 8.420 8.500 356,402 -0.42(-4.71%)
Jan 17, 2020 9.900 10.05 8.810 8.920 544,600 -0.92(-9.35%)
Jan 16, 2020 9.470 9.930 9.420 9.840 501,054 +0.45(+4.79%)
Jan 15, 2020 9.080 9.810 9.080 9.390 433,053 +0.42(+4.68%)
Jan 14, 2020 8.770 9.360 8.510 8.970 744,288 +0.15(+1.70%)
Jan 13, 2020 9.050 9.090 8.490 8.820 602,903 -0.52(-5.57%)
Jan 10, 2020 9.680 9.740 9.270 9.340 259,900 -0.28(-2.91%)
Jan 09, 2020 9.390 9.750 9.160 9.620 392,521 +0.35(+3.78%)
Jan 08, 2020 8.820 9.290 8.720 9.270 706,712 +0.46(+5.22%)
Jan 07, 2020 8.700 8.910 8.450 8.810 709,609 +0.05(+0.57%)
Jan 06, 2020 8.700 8.840 8.340 8.760 371,202 +0.03(+0.29%)
Jan 03, 2020 8.800 9.000 8.530 8.735 458,700 -0.15(-1.63%)
Jan 02, 2020 9.510 9.550 8.800 8.880 684,376 -0.62(-6.53%)
Dec 31, 2019 10.01 10.07 9.400 9.500 697,900 -0.47(-4.71%)
Dec 30, 2019 11.53 11.66 9.710 9.970 460,320 -1.57(-13.60%)
Dec 27, 2019 11.79 12.33 11.35 11.54 455,100 -0.27(-2.29%)
Dec 26, 2019 12.83 13.22 11.62 11.81 388,102 -1.14(-8.80%)
Dec 24, 2019 12.55 13.32 12.52 12.95 102,200 +0.47(+3.77%)
Dec 23, 2019 11.05 12.99 11.04 12.48 292,009 +1.16(+10.25%)
Dec 20, 2019 11.80 11.97 11.15 11.32 657,400 -0.46(-3.90%)
Dec 19, 2019 14.14 14.44 11.41 11.78 461,559 -2.34(-16.57%)
Dec 18, 2019 13.69 14.38 13.56 14.12 477,554 +0.53(+3.90%)
Dec 17, 2019 13.69 13.91 13.30 13.59 471,388 -0.12(-0.88%)
Dec 16, 2019 13.09 13.92 13.05 13.71 537,364 +0.60(+4.58%)
Dec 13, 2019 12.96 13.54 12.84 13.11 654,100 +0.16(+1.24%)
Dec 12, 2019 12.53 13.40 12.20 12.95 484,280 +0.11(+0.86%)
Dec 11, 2019 12.26 13.17 12.02 12.84 515,148 +0.82(+6.82%)
Dec 10, 2019 10.66 12.24 10.46 12.02 457,042 +1.36(+12.76%)
Dec 09, 2019 10.53 11.12 10.45 10.66 543,067 +0.04(+0.38%)
Dec 06, 2019 10.19 10.78 9.491 10.62 474,000 +0.28(+2.71%)
Dec 05, 2019 9.510 10.36 9.200 10.34 701,216 +0.99(+10.59%)
Dec 04, 2019 8.300 9.400 8.270 9.350 354,181 +1.08(+13.06%)
Dec 03, 2019 7.210 8.350 7.210 8.270 362,820 +1.04(+14.38%)
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.