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 (%)
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%)
Sep 01, 2020 4.830 4.990 4.760 4.900 161,654 +0.08(+1.77%)
Aug 31, 2020 5.000 5.030 4.800 4.815 147,163 -0.12(-2.53%)
Aug 28, 2020 4.860 4.970 4.750 4.940 110,300 +0.12(+2.49%)
Aug 27, 2020 4.950 5.060 4.800 4.820 131,974 -0.09(-1.83%)
Aug 26, 2020 5.030 5.050 4.850 4.910 153,303 -0.14(-2.77%)
Aug 25, 2020 5.210 5.210 4.990 5.050 215,177 -0.15(-2.88%)
Aug 24, 2020 5.080 5.230 4.950 5.200 170,728 +0.13(+2.56%)
Aug 21, 2020 5.070 5.090 4.900 5.070 92,500 +0.08(+1.60%)
Aug 20, 2020 4.900 5.040 4.810 4.990 84,661 +0.04(+0.81%)
Aug 19, 2020 4.880 5.030 4.820 4.950 76,944 +0.10(+2.06%)
Aug 18, 2020 5.080 5.135 4.810 4.850 171,512 -0.20(-3.96%)
Aug 17, 2020 5.200 5.369 4.990 5.050 209,002 -0.15(-2.88%)
Aug 14, 2020 5.040 5.610 4.960 5.200 211,800 +0.12(+2.36%)
Aug 13, 2020 4.980 5.130 4.900 5.080 128,985 +0.14(+2.83%)
Aug 12, 2020 5.250 5.510 4.930 4.940 160,367 -0.22(-4.26%)
Aug 11, 2020 5.710 5.870 5.110 5.160 171,813 -0.52(-9.15%)
Aug 10, 2020 5.450 6.150 5.290 5.680 363,455 +0.50(+9.65%)
Aug 07, 2020 5.140 5.190 5.010 5.180 103,500 +0.01(+0.19%)
Aug 06, 2020 5.110 5.190 5.020 5.170 53,914 +0.07(+1.37%)
Aug 05, 2020 5.180 5.180 4.930 5.100 77,804 +0.00(+0.00%)
Aug 04, 2020 5.010 5.150 4.860 5.100 122,526 +0.09(+1.80%)
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.