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 (%)
Nov 30, 2020
6.910
6.910
6.180
6.270
320,360
-0.58(-8.47%)
Nov 27, 2020
6.610
6.980
6.570
6.850
133,500
+0.31(+4.74%)
Nov 25, 2020
6.440
6.560
6.360
6.540
138,400
+0.12(+1.87%)
Nov 24, 2020
5.990
6.630
5.930
6.420
340,039
+0.50(+8.45%)
Nov 23, 2020
5.600
6.040
5.560
5.920
256,689
+0.36(+6.47%)
Nov 20, 2020
5.370
5.600
5.265
5.560
137,700
+0.21(+3.93%)
Nov 19, 2020
5.230
5.390
5.010
5.350
120,465
+0.12(+2.29%)
Nov 18, 2020
5.280
5.430
5.180
5.230
182,667
+0.01(+0.19%)
Nov 17, 2020
4.980
5.280
4.924
5.220
209,384
+0.21(+4.19%)
Nov 16, 2020
5.040
5.101
4.870
5.010
223,272
+0.08(+1.62%)
Nov 13, 2020
4.940
5.047
4.770
4.930
196,500
+0.07(+1.44%)
Nov 12, 2020
4.700
4.860
4.560
4.860
173,803
+0.11(+2.32%)
Nov 11, 2020
4.800
4.890
4.550
4.750
155,669
+0.02(+0.42%)
Nov 10, 2020
4.760
4.810
4.560
4.730
160,206
-0.04(-0.84%)
Nov 09, 2020
5.000
5.237
4.690
4.770
275,945
+0.35(+7.92%)
Nov 06, 2020
4.570
4.630
4.390
4.420
189,300
-0.15(-3.28%)
Nov 05, 2020
4.820
4.890
4.510
4.570
146,753
-0.27(-5.58%)
Nov 04, 2020
4.910
5.170
4.710
4.840
215,642
-0.08(-1.63%)
Nov 03, 2020
4.730
4.950
4.610
4.920
286,206
+0.26(+5.58%)
Nov 02, 2020
4.330
4.670
4.243
4.660
147,312
+0.43(+10.17%)
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%)
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
.