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, 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%)
Dec 02, 2019 7.750 7.880 7.190 7.230 452,983 -0.47(-6.10%)
Nov 29, 2019 7.430 7.880 7.300 7.700 183,700 +0.24(+3.22%)
Nov 27, 2019 7.720 7.890 7.440 7.460 296,200 -0.16(-2.10%)
Nov 26, 2019 8.140 8.300 7.270 7.620 509,797 -0.51(-6.27%)
Nov 25, 2019 8.440 8.890 7.945 8.130 417,576 -0.23(-2.75%)
Nov 22, 2019 7.920 8.490 7.860 8.360 995,300 +0.55(+7.04%)
Nov 21, 2019 7.840 7.920 7.700 7.810 174,423 -0.14(-1.70%)
Nov 20, 2019 7.770 8.100 7.730 7.945 385,767 +0.24(+3.05%)
Nov 19, 2019 7.680 7.940 7.150 7.710 523,569 +0.11(+1.45%)
Nov 18, 2019 7.380 7.780 7.230 7.600 366,451 +0.24(+3.26%)
Nov 15, 2019 7.890 8.470 6.960 7.360 798,800 -0.52(-6.60%)
Nov 14, 2019 9.870 10.72 7.640 7.880 1,063,702 -1.96(-19.92%)
Nov 13, 2019 9.950 10.06 9.540 9.840 169,660 -0.22(-2.19%)
Nov 12, 2019 10.95 11.19 10.00 10.06 220,217 -0.89(-8.13%)
Nov 11, 2019 10.88 11.20 10.38 10.95 179,070 -0.10(-0.90%)
Nov 08, 2019 10.61 11.17 10.53 11.05 176,900 +0.40(+3.76%)
Nov 07, 2019 10.31 10.99 10.06 10.65 125,497 +0.44(+4.31%)
Nov 06, 2019 10.27 10.79 9.870 10.21 170,577 -0.10(-0.97%)
Nov 05, 2019 9.080 10.44 9.060 10.31 236,795 +1.18(+12.92%)
Nov 04, 2019 10.29 10.45 8.960 9.130 497,196 -0.73(-7.40%)
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.