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, 2022 5.080 5.440 4.885 4.990 665,726 -0.03(-0.60%)
Feb 25, 2022 4.850 5.020 4.590 5.020 661,955 +0.01(+0.20%)
Feb 24, 2022 4.420 5.015 4.360 5.010 1,083,745 +0.44(+9.63%)
Feb 23, 2022 4.980 5.010 4.550 4.570 468,544 -0.32(-6.54%)
Feb 22, 2022 5.210 5.210 4.870 4.890 502,438 -0.26(-5.05%)
Feb 18, 2022 5.150 0 -0.26(-4.81%)
Feb 17, 2022 5.630 5.730 5.340 5.410 462,578 -0.31(-5.42%)
Feb 16, 2022 5.680 5.800 5.360 5.720 890,590 -0.04(-0.69%)
Feb 15, 2022 5.730 5.930 5.630 5.760 430,483 +0.19(+3.41%)
Feb 14, 2022 5.870 5.900 5.520 5.570 275,230 -0.22(-3.80%)
Feb 11, 2022 5.900 6.100 5.730 5.790 634,816 -0.10(-1.70%)
Feb 10, 2022 6.010 6.440 5.770 5.890 550,649 -0.34(-5.46%)
Feb 09, 2022 6.200 6.540 6.110 6.230 573,922 +0.13(+2.13%)
Feb 08, 2022 6.090 6.260 5.850 6.100 657,652 -0.15(-2.40%)
Feb 07, 2022 6.130 6.390 6.025 6.250 368,260 +0.10(+1.63%)
Feb 04, 2022 5.920 6.400 5.860 6.150 1,089,409 +0.22(+3.71%)
Feb 03, 2022 6.140 5.840 5.930 790,576 -0.51(-7.92%)
Feb 02, 2022 6.720 6.720 6.240 6.440 655,554 -0.31(-4.59%)
Feb 01, 2022 6.570 6.760 6.390 6.750 588,945 +0.00(+0.00%)
Jan 31, 2022 6.310 6.750 525,989 +0.36(+5.63%)
Jan 28, 2022 6.340 6.535 6.040 6.390 1,420,354 -0.01(-0.16%)
Jan 27, 2022 7.010 7.170 6.340 6.400 590,111 -0.56(-8.05%)
Jan 26, 2022 7.400 7.530 6.910 6.960 373,448 -0.30(-4.13%)
Jan 25, 2022 7.390 7.630 6.980 7.260 399,686 -0.44(-5.71%)
Jan 24, 2022 7.090 7.760 6.980 7.700 1,226,930 +0.40(+5.48%)
Jan 21, 2022 7.600 7.880 7.240 7.300 681,922 -0.40(-5.19%)
Jan 20, 2022 8.100 8.425 7.680 7.700 664,867 -0.15(-1.91%)
Jan 19, 2022 8.290 8.610 7.780 7.850 972,991 -0.24(-2.97%)
Jan 18, 2022 8.610 8.700 8.040 8.090 649,681 -0.73(-8.28%)
Jan 14, 2022 8.820 0 -0.01(-0.11%)
Jan 13, 2022 9.480 9.730 8.740 8.830 420,887 -0.55(-5.86%)
Jan 12, 2022 9.640 9.880 9.233 9.380 508,460 -0.19(-1.99%)
Jan 11, 2022 9.720 9.950 9.390 9.570 294,696 -0.24(-2.45%)
Jan 10, 2022 9.510 9.935 9.390 9.810 298,830 +0.29(+3.05%)
Jan 07, 2022 9.800 9.990 9.430 9.520 373,557 -0.14(-1.45%)
Jan 06, 2022 9.680 10.09 9.410 9.660 354,622 -0.02(-0.21%)
Jan 05, 2022 10.22 10.28 9.650 9.680 481,273 -0.49(-4.82%)
Jan 04, 2022 10.45 10.47 9.970 10.17 329,451 -0.23(-2.21%)
Jan 03, 2022 9.680 10.44 9.640 10.40 437,781 +0.72(+7.44%)
Dec 31, 2021 9.930 10.10 9.610 9.680 306,790 -0.12(-1.22%)
Dec 30, 2021 9.930 10.30 9.700 9.800 328,162 -0.17(-1.71%)
Dec 29, 2021 10.16 10.25 9.860 9.970 237,567 -0.26(-2.54%)
Dec 28, 2021 10.44 10.80 10.18 10.23 403,142 -0.24(-2.29%)
Dec 27, 2021 10.94 10.94 10.39 10.47 213,785 -0.51(-4.64%)
Dec 23, 2021 10.60 11.23 10.42 10.98 402,147 +0.40(+3.78%)
Dec 22, 2021 10.57 10.69 10.23 10.58 402,947 +0.00(+0.00%)
Dec 21, 2021 10.88 10.88 10.10 10.58 687,792 -0.39(-3.55%)
Dec 20, 2021 12.32 12.45 10.61 10.97 606,566 -1.61(-12.80%)
Dec 17, 2021 12.41 13.00 12.35 12.58 2,188,406 -0.02(-0.16%)
Dec 16, 2021 13.15 13.48 12.56 12.60 670,310 -0.61(-4.62%)
Dec 15, 2021 12.92 13.35 12.25 13.21 668,391 +0.35(+2.72%)
Dec 14, 2021 12.51 13.12 12.42 12.86 488,555 +0.11(+0.86%)
Dec 13, 2021 12.85 13.52 12.55 12.75 718,379 -0.21(-1.62%)
Dec 10, 2021 12.55 13.21 12.55 12.96 418,667 +0.06(+0.47%)
Dec 09, 2021 13.28 13.49 12.80 12.90 478,165 -0.53(-3.95%)
Dec 08, 2021 13.21 13.49 12.87 13.43 198,045 +0.32(+2.44%)
Dec 07, 2021 12.52 13.40 12.48 13.11 364,301 +0.78(+6.33%)
Dec 06, 2021 12.14 12.41 11.82 12.33 287,870 +0.26(+2.15%)
Dec 03, 2021 12.61 12.61 11.93 12.07 465,197 -0.54(-4.28%)
Dec 02, 2021 11.81 12.67 11.76 12.61 320,176 +0.75(+6.32%)
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.