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 (%)
Sep 30, 2019 7.990 7.990 7.390 7.850 242,448 -0.12(-1.51%)
Sep 27, 2019 8.450 8.680 7.890 7.970 278,500 -0.46(-5.46%)
Sep 26, 2019 8.850 8.885 8.180 8.430 263,313 -0.38(-4.31%)
Sep 25, 2019 8.760 9.160 8.687 8.810 225,990 -0.29(-3.19%)
Sep 24, 2019 9.950 10.02 8.970 9.100 246,047 -0.82(-8.27%)
Sep 23, 2019 10.26 10.39 9.860 9.920 219,613 -0.40(-3.88%)
Sep 20, 2019 10.35 10.86 10.00 10.32 1,291,900 -0.05(-0.48%)
Sep 19, 2019 10.23 10.99 10.11 10.37 275,465 +0.17(+1.67%)
Sep 18, 2019 10.18 10.49 9.860 10.20 322,198 +0.25(+2.51%)
Sep 17, 2019 10.21 10.43 9.805 9.950 257,788 -0.32(-3.12%)
Sep 16, 2019 9.420 10.36 9.340 10.27 258,125 +0.74(+7.76%)
Sep 13, 2019 9.450 10.38 9.200 9.530 377,700 +0.17(+1.82%)
Sep 12, 2019 10.03 10.03 9.185 9.360 622,743 -0.43(-4.39%)
Sep 11, 2019 8.770 9.930 8.770 9.790 337,234 +1.04(+11.89%)
Sep 10, 2019 9.030 9.430 8.540 8.750 620,507 -0.74(-7.80%)
Sep 09, 2019 9.470 10.03 9.420 9.490 259,257 +0.08(+0.85%)
Sep 06, 2019 9.510 9.770 9.250 9.410 202,300 -0.11(-1.16%)
Sep 05, 2019 8.950 9.630 8.870 9.520 310,415 +0.68(+7.69%)
Sep 04, 2019 8.930 9.160 8.680 8.840 169,968 +0.05(+0.57%)
Sep 03, 2019 9.140 9.410 8.670 8.790 169,345 -0.49(-5.28%)
Aug 30, 2019 9.210 9.500 9.150 9.280 167,200 +0.09(+0.98%)
Aug 29, 2019 9.540 9.765 9.180 9.190 297,987 -0.31(-3.26%)
Aug 28, 2019 9.260 9.730 9.210 9.500 268,815 +0.18(+1.93%)
Aug 27, 2019 9.860 10.00 9.260 9.320 117,681 -0.48(-4.90%)
Aug 26, 2019 9.610 9.930 9.280 9.800 114,038 +0.20(+2.08%)
Aug 23, 2019 10.13 10.33 9.550 9.600 137,700 -0.58(-5.70%)
Aug 22, 2019 10.43 10.46 9.980 10.18 110,347 -0.22(-2.12%)
Aug 21, 2019 10.66 10.83 10.34 10.40 117,256 -0.15(-1.42%)
Aug 20, 2019 10.98 11.15 10.25 10.55 152,046 -0.47(-4.26%)
Aug 19, 2019 10.73 11.30 10.73 11.02 315,606 +0.42(+3.96%)
Aug 16, 2019 10.11 10.87 10.05 10.60 298,900 +0.61(+6.11%)
Aug 15, 2019 10.38 10.61 9.960 9.990 373,103 -0.42(-4.03%)
Aug 14, 2019 10.91 11.20 10.25 10.41 144,428 -0.63(-5.71%)
Aug 13, 2019 10.95 11.70 10.73 11.04 271,280 -0.17(-1.52%)
Aug 12, 2019 11.66 11.96 11.17 11.21 185,962 -0.55(-4.68%)
Aug 09, 2019 11.97 12.20 11.44 11.76 150,600 -0.24(-2.00%)
Aug 08, 2019 11.76 12.23 11.63 12.00 214,494 +0.37(+3.18%)
Aug 07, 2019 11.44 12.03 11.40 11.63 136,655 +0.02(+0.17%)
Aug 06, 2019 11.11 11.82 10.47 11.61 246,552 +0.43(+3.85%)
Aug 05, 2019 11.72 11.97 11.04 11.18 422,244 -0.79(-6.60%)
Aug 02, 2019 12.86 12.88 11.61 11.97 260,200 -0.93(-7.21%)
Aug 01, 2019 13.29 13.57 12.69 12.90 200,926 -0.40(-3.01%)
Jul 31, 2019 14.35 14.35 13.20 13.30 159,977 -1.02(-7.12%)
Jul 30, 2019 14.49 14.81 14.11 14.32 199,427 -0.27(-1.85%)
Jul 29, 2019 14.51 14.61 13.92 14.59 109,480 +0.28(+1.96%)
Jul 26, 2019 13.71 14.50 13.26 14.31 188,700 +0.61(+4.45%)
Jul 25, 2019 13.67 13.73 13.30 13.70 216,664 +0.03(+0.22%)
Jul 24, 2019 13.74 13.93 13.38 13.67 125,597 -0.11(-0.80%)
Jul 23, 2019 14.68 14.68 13.63 13.78 113,234 -0.87(-5.94%)
Jul 22, 2019 15.14 15.99 14.51 14.65 359,425 -0.43(-2.85%)
Jul 19, 2019 14.88 15.20 14.72 15.08 123,300 +0.15(+1.00%)
Jul 18, 2019 14.83 15.29 14.64 14.93 279,219 +0.01(+0.07%)
Jul 17, 2019 14.72 15.11 14.45 14.92 56,983 +0.11(+0.74%)
Jul 16, 2019 14.78 15.19 14.52 14.81 137,510 +0.03(+0.20%)
Jul 15, 2019 15.42 15.42 14.68 14.78 60,543 -0.62(-4.03%)
Jul 12, 2019 15.75 15.94 15.15 15.40 219,900 -0.35(-2.22%)
Jul 11, 2019 15.49 16.16 15.19 15.75 173,418 +0.30(+1.94%)
Jul 10, 2019 15.23 15.63 14.82 15.45 91,581 +0.32(+2.12%)
Jul 09, 2019 14.66 15.22 14.45 15.13 128,968 +0.64(+4.42%)
Jul 08, 2019 15.18 15.18 14.43 14.49 132,932 -0.73(-4.80%)
Jul 05, 2019 15.37 15.60 15.06 15.22 123,300 -0.25(-1.62%)
Jul 03, 2019 15.13 15.64 14.80 15.47 47,600 +0.43(+2.86%)
Jul 02, 2019 15.12 15.24 14.76 15.04 106,628 -0.03(-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.