Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 06, 2023
0
+0.00(+0.00%)
Mar 03, 2023
0.1484
0.1484
0.1200
0.1249
24,724,904
+0.01(+10.04%)
Mar 02, 2023
0.1200
0.1274
0.0969
0.1135
10,067,398
-0.01(-6.58%)
Mar 01, 2023
0.1359
0.1362
0.1115
0.1215
6,604,664
-0.02(-16.72%)
Feb 28, 2023
0.1315
0.1500
0.1200
0.1459
14,914,991
+0.01(+11.20%)
Feb 27, 2023
0.1300
0.1870
0.1200
0.1312
34,033,112
+0.01(+9.33%)
Feb 24, 2023
0.1381
0.1388
0.1111
0.1200
5,492,854
-0.02(-14.29%)
Feb 23, 2023
0.1436
0.1549
0.1250
0.1400
2,717,530
-0.01(-6.04%)
Feb 22, 2023
0.1600
0.1647
0.1400
0.1490
4,247,265
-0.02(-9.70%)
Feb 21, 2023
0.1650
0.1690
0.1600
0.1650
1,327,887
-0.00(-0.30%)
Feb 17, 2023
0.1790
0.1790
0.1650
0.1655
1,552,552
-0.01(-8.00%)
Feb 16, 2023
0.1738
0.1825
0.1650
0.1799
2,074,284
+0.01(+7.08%)
Feb 15, 2023
0.1715
0.1800
0.1600
0.1680
3,951,380
-0.01(-4.00%)
Feb 14, 2023
0.2501
0.3763
0.1684
0.1750
46,160,108
-0.02(-7.89%)
Feb 13, 2023
0.2100
0.2100
0.1731
0.1900
704,527
-0.00(-1.81%)
Feb 10, 2023
0.1900
0.2025
0.1880
0.1935
674,308
+0.01(+2.93%)
Feb 09, 2023
0.2300
0.2398
0.1795
0.1880
1,359,804
-0.04(-18.26%)
Feb 08, 2023
0.2500
0.2522
0.2115
0.2300
1,128,123
-0.03(-12.55%)
Feb 07, 2023
0.2788
0.2788
0.2420
0.2630
2,332,247
-0.07(-22.00%)
Feb 06, 2023
0.2800
0.3400
0.2700
0.3372
1,751,592
+0.06(+21.12%)
Feb 03, 2023
0.2898
0.3131
0.2784
0.2784
563,751
-0.02(-5.27%)
Feb 02, 2023
0.2719
0.3260
0.2655
0.2939
1,520,115
+0.02(+8.85%)
Feb 01, 2023
0.2475
0.2725
0.2475
0.2700
367,978
+0.01(+3.65%)
Jan 31, 2023
0.2400
0.2700
0.2400
0.2605
206,830
+0.01(+2.56%)
Jan 30, 2023
0.2600
0.2800
0.2537
0.2540
337,910
-0.03(-9.29%)
Jan 27, 2023
0.2800
0.2850
0.2690
0.2800
515,242
+0.00(+0.68%)
Jan 26, 2023
0.2700
0.2800
0.2548
0.2781
351,441
+0.01(+3.50%)
Jan 25, 2023
0.2507
0.2690
0.2321
0.2687
746,480
+0.01(+3.95%)
Jan 24, 2023
0.2476
0.2695
0.2401
0.2585
1,114,774
+0.01(+3.44%)
Jan 23, 2023
0.2293
0.2500
0.2200
0.2499
581,456
+0.02(+10.23%)
Jan 20, 2023
0.2324
0.2350
0.2105
0.2267
992,636
-0.00(-1.56%)
Jan 19, 2023
0.2445
0.2493
0.2240
0.2303
702,981
-0.00(-2.04%)
Jan 18, 2023
0.2500
0.2690
0.2351
0.2351
818,915
-0.02(-6.04%)
Jan 17, 2023
0.2899
0.2947
0.2352
0.2502
1,707,492
-0.04(-15.10%)
Jan 13, 2023
0.2850
0.3103
0.2679
0.2947
2,358,958
+0.01(+5.25%)
Jan 12, 2023
0.2234
0.2900
0.2226
0.2800
4,522,278
+0.05(+21.58%)
Jan 11, 2023
0.2300
0.2401
0.2200
0.2303
932,287
-0.01(-2.42%)
Jan 10, 2023
0.1814
0.2699
0.1814
0.2360
7,286,919
+0.05(+30.10%)
Jan 09, 2023
0.1893
0.1999
0.1730
0.1814
784,129
-0.00(-0.49%)
Jan 06, 2023
0.2094
0.2094
0.1500
0.1823
1,927,795
-0.03(-14.01%)
Jan 05, 2023
0.1609
0.2185
0.1600
0.2120
2,452,202
+0.05(+32.50%)
Jan 04, 2023
0.1669
0.1720
0.1530
0.1600
1,360,649
-0.00(-1.78%)
Jan 03, 2023
0.1750
0.1919
0.1600
0.1629
1,666,738
-0.01(-6.91%)
Dec 30, 2022
0.1835
0.2000
0.1600
0.1750
2,071,539
-0.02(-9.04%)
Dec 29, 2022
0.2219
0.2254
0.1830
0.1924
3,740,749
-0.05(-19.57%)
Dec 28, 2022
0.1400
0.4200
0.1400
0.2392
18,684,432
+0.07(+45.06%)
Dec 27, 2022
0.1500
0.1844
0.1500
0.1649
1,155,409
+0.01(+7.08%)
Dec 23, 2022
0.1548
0.1550
0.1431
0.1540
349,261
+0.01(+4.19%)
Dec 22, 2022
0.1455
0.1598
0.1421
0.1478
289,255
-0.00(-1.47%)
Dec 21, 2022
0.1600
0.1600
0.1443
0.1500
393,732
+0.01(+3.95%)
Dec 20, 2022
0.1470
0.1500
0.1401
0.1443
610,790
-0.00(-0.62%)
Dec 19, 2022
0.1587
0.1608
0.1450
0.1452
716,139
-0.01(-9.02%)
Dec 16, 2022
0.1700
0.1780
0.1596
0.1596
780,071
-0.02(-11.38%)
Dec 15, 2022
0.1750
0.1880
0.1650
0.1801
467,874
+0.01(+5.94%)
Dec 14, 2022
0.1917
0.1917
0.1640
0.1700
444,647
-0.01(-5.45%)
Dec 13, 2022
0.1700
0.1800
0.1580
0.1798
686,318
+0.02(+12.37%)
Dec 12, 2022
0.1800
0.1820
0.1555
0.1600
466,478
-0.01(-3.03%)
Dec 09, 2022
0.1770
0.1980
0.1551
0.1650
730,612
-0.00(-1.20%)
Dec 08, 2022
0.1686
0.1850
0.1650
0.1670
646,008
-0.00(-1.36%)
Dec 07, 2022
0.1723
0.1890
0.1606
0.1693
409,785
-0.01(-7.89%)
Dec 06, 2022
0.1900
0.2000
0.1800
0.1838
455,817
-0.00(-1.39%)
Dec 05, 2022
0.2035
0.2177
0.1862
0.1864
606,473
-0.02(-11.15%)
Dec 02, 2022
0.2197
0.2310
0.2000
0.2098
599,372
-0.00(-1.50%)
Dec 01, 2022
0.2200
0.2200
0.2063
0.2130
220,376
-0.01(-4.05%)
Nov 30, 2022
0.2141
0.2300
0.2020
0.2220
407,501
+0.01(+7.19%)
Nov 29, 2022
0.2200
0.2200
0.2050
0.2071
296,054
-0.01(-2.36%)
Nov 28, 2022
0.2200
0.2240
0.2026
0.2121
391,889
-0.01(-3.24%)
Nov 25, 2022
0.2280
0.2312
0.2136
0.2192
167,258
-0.00(-1.53%)
Nov 23, 2022
0.2281
0.2300
0.2200
0.2226
179,408
-0.01(-3.22%)
Nov 22, 2022
0.2199
0.2400
0.2020
0.2300
455,185
+0.01(+3.56%)
Nov 21, 2022
0.2400
0.2470
0.2106
0.2221
466,882
-0.02(-7.46%)
Nov 18, 2022
0.2501
0.2749
0.2400
0.2400
856,518
-0.01(-2.83%)
Nov 17, 2022
0.2711
0.2799
0.2401
0.2470
376,576
-0.03(-10.96%)
Nov 16, 2022
0.2800
0.2885
0.2520
0.2774
272,648
-0.00(-1.70%)
Nov 15, 2022
0.2626
0.3145
0.2606
0.2822
330,539
+0.01(+4.25%)
Nov 14, 2022
0.2764
0.2890
0.2500
0.2707
467,314
-0.01(-5.02%)
Nov 11, 2022
0.2440
0.2850
0.2401
0.2850
565,316
+0.04(+15.62%)
Nov 10, 2022
0.2299
0.2500
0.2220
0.2465
714,699
+0.01(+4.98%)
Nov 09, 2022
0.2200
0.2414
0.2200
0.2348
370,031
+0.00(+1.51%)
Nov 08, 2022
0.2893
0.2893
0.2290
0.2313
1,423,986
-0.04(-15.83%)
Nov 07, 2022
0.3100
0.3110
0.2701
0.2748
1,070,446
-0.04(-11.35%)
Nov 04, 2022
0.3300
0.3301
0.3100
0.3100
690,442
-0.01(-2.61%)
Nov 03, 2022
0.3400
0.3401
0.3100
0.3183
579,615
-0.03(-9.24%)
Nov 02, 2022
0.3491
0.3569
0.3426
0.3507
205,905
-0.00(-0.40%)
Nov 01, 2022
0.3500
0.3590
0.3421
0.3521
165,279
+0.01(+3.86%)
Oct 31, 2022
0.3500
0.3514
0.3329
0.3390
193,866
-0.01(-4.18%)
Oct 28, 2022
0.3259
0.3600
0.3227
0.3538
426,887
+0.03(+7.67%)
Oct 27, 2022
0.3400
0.3447
0.3215
0.3286
221,027
-0.02(-4.64%)
Oct 26, 2022
0.3200
0.3500
0.3170
0.3446
847,971
+0.02(+6.42%)
Oct 25, 2022
0.3000
0.3279
0.3000
0.3238
833,076
+0.01(+2.11%)
Oct 24, 2022
0.3478
0.3478
0.3135
0.3171
603,423
-0.02(-6.74%)
Oct 21, 2022
0.3500
0.3531
0.3220
0.3400
752,681
-0.02(-4.57%)
Oct 20, 2022
0.3601
0.3700
0.3552
0.3563
525,001
-0.01(-3.73%)
Oct 19, 2022
0.3900
0.4000
0.3628
0.3701
698,595
-0.04(-8.66%)
Oct 18, 2022
0.4206
0.4399
0.3967
0.4052
707,850
-0.02(-4.66%)
Oct 17, 2022
0.3900
0.4300
0.3900
0.4250
680,784
+0.03(+7.59%)
Oct 14, 2022
0.4001
0.4097
0.3820
0.3950
468,607
-0.01(-3.64%)
Oct 13, 2022
0.3800
0.4189
0.3725
0.4099
649,784
+0.01(+1.44%)
Oct 12, 2022
0.3800
0.4077
0.3681
0.4041
569,175
+0.00(+1.02%)
Oct 11, 2022
0.4000
0.4132
0.3700
0.4000
4,632,537
-0.00(-0.74%)
Oct 10, 2022
0.4100
0.4174
0.3951
0.4030
665,050
-0.01(-2.77%)
Oct 07, 2022
0.4300
0.4400
0.4133
0.4145
620,044
-0.04(-8.09%)
Oct 06, 2022
0.4400
0.4700
0.4421
0.4510
707,099
+0.00(+0.40%)
Oct 05, 2022
0.4500
0.4600
0.4032
0.4492
992,909
+0.00(+0.11%)
Oct 04, 2022
0.4200
0.4503
0.4100
0.4487
1,554,547
+0.03(+7.83%)
Oct 03, 2022
0.4308
0.4330
0.3904
0.4161
1,160,723
-0.02(-4.08%)
Sep 30, 2022
0.4500
0.4738
0.4300
0.4338
1,051,395
-0.03(-6.71%)
Sep 29, 2022
0.4689
0.4800
0.4500
0.4650
973,633
-0.02(-5.10%)
Sep 28, 2022
0.4480
0.4900
0.4300
0.4900
1,407,929
+0.04(+9.37%)
Sep 27, 2022
0.4800
0.4994
0.4253
0.4480
2,832,127
-0.03(-6.49%)
Sep 26, 2022
0.4700
0.4950
0.4600
0.4791
2,429,628
-0.00(-0.83%)
Sep 23, 2022
0.5701
0.5743
0.4650
0.4831
20,340,682
+0.03(+6.27%)
Sep 22, 2022
0.4880
0.5100
0.4407
0.4546
1,789,589
-0.04(-7.21%)
Sep 21, 2022
0.4900
0.5000
0.4800
0.4899
804,510
-0.01(-1.03%)
Sep 20, 2022
0.5520
0.5600
0.4685
0.4950
1,914,345
-0.05(-9.84%)
Sep 19, 2022
0.5889
0.5889
0.5400
0.5490
1,941,610
-0.02(-3.72%)
Sep 16, 2022
0.6800
0.6901
0.5600
0.5702
4,551,026
-0.12(-17.54%)
Sep 15, 2022
0.7400
0.7550
0.6863
0.6915
3,593,326
-0.05(-6.55%)
Sep 14, 2022
0.8700
0.8900
0.7100
0.7400
4,121,189
-0.19(-20.17%)
Sep 13, 2022
0.8500
0.9700
0.8500
0.9270
6,682,777
-0.14(-13.36%)
Sep 12, 2022
1.150
1.170
1.020
1.070
3,141,734
-0.05(-4.46%)
Sep 09, 2022
1.190
1.380
1.070
1.120
21,012,838
-0.17(-13.18%)
Sep 08, 2022
0.9200
1.460
0.9110
1.290
86,033,440
+0.42(+48.58%)
Sep 07, 2022
0.9500
0.9525
0.8200
0.8682
2,579,568
-0.11(-11.41%)
Sep 06, 2022
1.150
1.240
0.9530
0.9800
29,411,438
+0.05(+5.90%)
Sep 02, 2022
0.7800
0.9474
0.7651
0.9254
5,374,088
+0.18(+23.39%)
Sep 01, 2022
0.7005
0.7621
0.6900
0.7500
549,356
+0.05(+7.14%)
Aug 31, 2022
0.6800
0.7010
0.6613
0.7000
150,406
+0.04(+5.85%)
Aug 30, 2022
0.6800
0.7100
0.6600
0.6613
232,813
-0.02(-3.05%)
Aug 29, 2022
0.6898
0.7360
0.6800
0.6821
183,779
-0.00(-0.42%)
Aug 26, 2022
0.7344
0.7400
0.6800
0.6850
355,836
-0.06(-8.07%)
Aug 25, 2022
0.7500
0.7695
0.7400
0.7451
139,168
+0.00(+0.15%)
Aug 24, 2022
0.7400
0.7480
0.7150
0.7440
125,528
+0.01(+1.24%)
Aug 23, 2022
0.7140
0.7478
0.7140
0.7349
143,428
+0.05(+8.07%)
Aug 22, 2022
0.7200
0.7399
0.6800
0.6800
328,328
-0.02(-3.27%)
Aug 19, 2022
0.7350
0.7709
0.7017
0.7030
515,733
-0.03(-4.35%)
Aug 18, 2022
0.7300
0.7773
0.7200
0.7350
460,412
-0.02(-2.01%)
Aug 17, 2022
0.7893
0.8149
0.7500
0.7501
180,065
-0.04(-4.46%)
Aug 16, 2022
0.8075
0.8228
0.7720
0.7851
476,862
-0.02(-2.95%)
Aug 15, 2022
0.8000
0.8300
0.7947
0.8090
367,686
+0.01(+1.14%)
Aug 12, 2022
0.7805
0.8149
0.7501
0.7999
254,996
+0.04(+5.51%)
Aug 11, 2022
0.7900
0.8200
0.7500
0.7581
363,422
-0.03(-3.95%)
Aug 10, 2022
0.8000
0.8150
0.7200
0.7893
348,294
-0.01(-1.34%)
Aug 09, 2022
0.8480
0.8480
0.7805
0.8000
321,198
+0.01(+0.90%)
Aug 08, 2022
0.8500
0.8600
0.7854
0.7929
440,182
+0.02(+2.97%)
Aug 05, 2022
0.7300
0.7967
0.7200
0.7700
416,737
+0.04(+5.48%)
Aug 04, 2022
0.7500
0.7669
0.7251
0.7300
350,481
-0.01(-1.39%)
Aug 03, 2022
0.6900
0.8800
0.6867
0.7403
1,599,748
+0.06(+8.18%)
Aug 02, 2022
0.6600
0.7140
0.6500
0.6843
349,572
+0.03(+4.95%)
Aug 01, 2022
0.7133
0.7700
0.6520
0.6520
618,209
-0.05(-7.12%)
Jul 29, 2022
0.7000
0.7130
0.6900
0.7020
303,301
-0.00(-0.41%)
Jul 28, 2022
0.7600
0.7581
0.7049
0.7049
237,445
-0.03(-3.44%)
Jul 27, 2022
0.7000
0.7550
0.7010
0.7300
182,558
+0.03(+4.29%)
Jul 26, 2022
0.7300
0.7425
0.7000
0.7000
232,331
-0.03(-4.11%)
Jul 25, 2022
0.7700
0.7838
0.7280
0.7300
351,834
-0.04(-5.34%)
Jul 22, 2022
0.8357
0.8374
0.7712
0.7712
436,200
-0.06(-6.88%)
Jul 21, 2022
0.8463
0.8463
0.8010
0.8282
160,969
-0.01(-0.70%)
Jul 20, 2022
0.8191
0.8400
0.8150
0.8340
308,961
+0.02(+2.96%)
Jul 19, 2022
0.8400
0.8446
0.8100
0.8100
368,831
-0.01(-1.22%)
Jul 18, 2022
0.8297
0.8580
0.8101
0.8200
282,774
-0.02(-1.80%)
Jul 15, 2022
0.8588
0.8598
0.8276
0.8350
237,266
-0.00(-0.14%)
Jul 14, 2022
0.8498
0.8607
0.8121
0.8362
315,652
+0.01(+1.48%)
Jul 13, 2022
0.8367
0.8650
0.8100
0.8240
490,854
-0.02(-1.90%)
Jul 12, 2022
0.8825
0.9347
0.8325
0.8400
310,989
-0.04(-4.73%)
Jul 11, 2022
0.9141
0.9499
0.8756
0.8817
380,743
-0.03(-3.54%)
Jul 08, 2022
0.9000
0.9416
0.8624
0.9141
330,579
+0.03(+2.86%)
Jul 07, 2022
0.9200
0.9345
0.8558
0.8887
397,688
+0.00(+0.10%)
Jul 06, 2022
0.9000
0.9479
0.8819
0.8878
229,156
-0.03(-3.51%)
Jul 05, 2022
0.8200
0.9294
0.8135
0.9201
340,532
+0.06(+6.55%)
Jul 01, 2022
0.8502
0.9121
0.8302
0.8635
424,817
+0.01(+1.50%)
Jun 30, 2022
0.8800
0.8800
0.8105
0.8507
403,874
-0.05(-5.56%)
Jun 29, 2022
0.9621
0.9700
0.8585
0.9008
571,700
-0.06(-6.65%)
Jun 28, 2022
0.9785
0.9799
0.9201
0.9650
340,705
-0.01(-0.52%)
Jun 27, 2022
0.9500
0.9976
0.9251
0.9700
489,821
+0.01(+0.77%)
Jun 24, 2022
1.000
1.050
0.9294
0.9626
5,392,786
-0.04(-3.74%)
Jun 23, 2022
1.030
1.030
0.9601
1.000
588,521
+0.00(+0.08%)
Jun 22, 2022
0.8695
1.060
0.8601
0.9992
880,684
+0.09(+9.35%)
Jun 21, 2022
1.060
1.080
0.9005
0.9138
969,986
-0.02(-1.98%)
Jun 17, 2022
0.8300
0.9897
0.8171
0.9323
1,301,019
+0.14(+18.39%)
Jun 16, 2022
0.8300
0.8429
0.7500
0.7875
984,872
-0.05(-6.18%)
Jun 15, 2022
0.8647
0.9224
0.8023
0.8394
544,696
-0.01(-1.31%)
Jun 14, 2022
0.8700
0.9101
0.8418
0.8505
497,260
-0.04(-4.72%)
Jun 13, 2022
0.8900
0.9222
0.8101
0.8926
995,686
-0.07(-6.88%)
Jun 10, 2022
1.140
1.159
0.9400
0.9585
791,611
-0.20(-17.37%)
Jun 09, 2022
1.270
1.300
1.125
1.160
1,416,768
-0.08(-6.45%)
Jun 08, 2022
1.080
1.570
1.043
1.240
4,686,889
+0.18(+16.98%)
Jun 07, 2022
1.040
1.100
0.9752
1.060
1,638,797
+0.02(+1.92%)
Jun 06, 2022
1.130
1.140
1.020
1.040
593,860
-0.07(-6.31%)
Jun 03, 2022
0.9200
1.150
0.9166
1.110
1,619,799
+0.18(+19.97%)
Jun 02, 2022
0.9750
0.9973
0.9200
0.9252
804,850
-0.03(-3.64%)
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
.