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 (%)
May 31, 2022 1.170 1.200 1.080 1.100 2,060,900 -0.09(-7.56%)
May 27, 2022 1.080 1.190 1.040 1.190 580,267 +0.13(+12.26%)
May 26, 2022 1.080 1.105 1.040 1.060 460,929 -0.03(-2.75%)
May 25, 2022 1.030 1.120 1.010 1.090 638,389 +0.05(+4.81%)
May 24, 2022 1.020 1.040 0.9034 1.040 1,168,701 +0.03(+2.97%)
May 23, 2022 1.040 1.070 0.9901 1.010 404,876 +0.00(+0.00%)
May 20, 2022 1.090 1.130 0.9700 1.010 757,056 -0.07(-6.48%)
May 19, 2022 1.030 1.120 0.9606 1.080 1,077,404 +0.07(+6.93%)
May 18, 2022 1.180 1.180 0.9999 1.010 964,326 -0.15(-12.93%)
May 17, 2022 1.220 1.260 1.150 1.160 894,816 -0.04(-3.33%)
May 16, 2022 1.270 1.355 1.180 1.200 898,598 -0.10(-7.69%)
May 13, 2022 1.260 1.340 1.230 1.300 1,161,826 +0.06(+4.84%)
May 12, 2022 1.280 1.390 1.220 1.240 813,185 -0.04(-3.13%)
May 11, 2022 1.480 1.505 1.270 1.280 844,520 -0.19(-12.93%)
May 10, 2022 1.700 1.700 1.360 1.470 1,169,562 +0.14(+10.53%)
May 09, 2022 1.410 1.450 1.300 1.330 702,501 -0.10(-6.99%)
May 06, 2022 1.490 1.555 1.380 1.430 853,398 -0.04(-2.72%)
May 05, 2022 1.630 1.660 1.460 1.470 453,496 -0.19(-11.45%)
May 04, 2022 1.710 1.710 1.520 1.660 886,058 -0.07(-4.05%)
May 03, 2022 1.710 1.780 1.670 1.730 694,234 +0.00(+0.00%)
May 02, 2022 1.650 1.790 1.590 1.730 1,222,739 +0.07(+4.22%)
Apr 29, 2022 1.700 1.760 1.590 1.660 808,956 -0.08(-4.60%)
Apr 28, 2022 1.860 1.860 1.560 1.740 1,998,556 -0.06(-3.33%)
Apr 27, 2022 1.710 1.850 1.650 1.800 1,757,641 +0.05(+2.86%)
Apr 26, 2022 1.800 1.908 1.620 1.750 3,034,690 -0.12(-6.42%)
Apr 25, 2022 1.380 1.900 1.340 1.870 9,537,334 +0.54(+40.60%)
Apr 22, 2022 1.270 1.420 1.180 1.330 2,616,504 +0.04(+3.10%)
Apr 21, 2022 1.600 1.664 1.250 1.290 2,908,205 -0.32(-19.88%)
Apr 20, 2022 1.610 1.720 1.530 1.610 3,018,574 +0.01(+0.63%)
Apr 19, 2022 1.720 1.750 1.580 1.600 1,720,398 -0.11(-6.43%)
Apr 18, 2022 1.980 1.980 1.710 1.710 1,596,094 -0.28(-14.07%)
Apr 14, 2022 2.150 2.150 1.930 1.990 1,839,325 -0.15(-7.01%)
Apr 13, 2022 2.400 2.400 2.110 2.140 1,767,451 -0.21(-8.94%)
Apr 12, 2022 2.390 2.500 2.175 2.350 5,032,001 -0.06(-2.49%)
Apr 11, 2022 3.080 3.080 2.330 2.410 5,652,816 -0.78(-24.45%)
Apr 08, 2022 5.930 6.065 3.060 3.190 8,380,934 -2.67(-45.56%)
Apr 07, 2022 5.620 5.890 5.500 5.860 1,289,907 +0.26(+4.64%)
Apr 06, 2022 5.580 5.745 5.395 5.600 1,219,838 +0.04(+0.72%)
Apr 05, 2022 5.980 5.980 5.525 5.560 865,769 -0.42(-7.02%)
Apr 04, 2022 5.640 6.180 5.640 5.980 619,637 +0.27(+4.73%)
Apr 01, 2022 5.510 5.720 5.440 5.710 431,591 +0.20(+3.63%)
Mar 31, 2022 5.460 5.560 5.395 5.510 729,270 +0.04(+0.73%)
Mar 30, 2022 5.130 5.610 5.050 5.470 1,248,304 +0.30(+5.80%)
Mar 29, 2022 5.250 5.400 5.100 5.170 535,186 +0.02(+0.39%)
Mar 28, 2022 5.000 5.310 4.960 5.150 575,571 +0.15(+3.00%)
Mar 25, 2022 5.070 5.170 4.940 5.000 453,231 -0.06(-1.19%)
Mar 24, 2022 5.060 5.120 4.980 5.060 371,679 +0.04(+0.80%)
Mar 23, 2022 5.200 5.280 5.010 5.020 388,062 -0.22(-4.20%)
Mar 22, 2022 5.560 5.640 5.190 5.240 725,043 -0.30(-5.42%)
Mar 21, 2022 5.430 5.750 5.295 5.540 1,036,782 +0.01(+0.18%)
Mar 18, 2022 5.650 6.130 5.460 5.530 3,868,249 -0.15(-2.64%)
Mar 17, 2022 5.480 5.890 5.358 5.680 1,682,617 +0.19(+3.46%)
Mar 16, 2022 5.580 5.660 5.140 5.490 1,140,705 +0.02(+0.37%)
Mar 15, 2022 4.890 5.510 4.870 5.470 1,115,048 +0.59(+12.09%)
Mar 14, 2022 4.920 5.090 4.770 4.880 1,458,539 -0.13(-2.59%)
Mar 11, 2022 5.860 5.860 4.990 5.010 606,336 -0.72(-12.57%)
Mar 10, 2022 5.570 5.775 5.425 5.730 1,463,429 -0.01(-0.17%)
Mar 09, 2022 4.810 5.800 4.750 5.740 1,472,728 +1.03(+21.87%)
Mar 08, 2022 4.560 4.950 4.450 4.710 524,429 +0.20(+4.43%)
Mar 07, 2022 4.310 4.560 4.270 4.510 925,395 +0.20(+4.64%)
Mar 04, 2022 4.270 4.370 4.015 4.310 880,246 +0.06(+1.41%)
Mar 03, 2022 4.780 4.780 4.110 4.250 594,167 -0.49(-10.34%)
Mar 02, 2022 4.760 4.865 4.610 4.740 596,431 +0.04(+0.85%)
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.