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
)
N/A
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 31, 2020
4.430
4.740
4.385
4.450
272,143
-0.04(-0.89%)
Mar 30, 2020
4.240
4.654
4.120
4.490
213,116
+0.20(+4.66%)
Mar 27, 2020
4.160
4.540
4.130
4.290
467,500
+0.01(+0.23%)
Mar 26, 2020
4.390
4.560
4.080
4.280
285,842
-0.01(-0.23%)
Mar 25, 2020
4.390
4.850
4.210
4.290
390,109
-0.08(-1.83%)
Mar 24, 2020
4.130
4.490
4.080
4.370
368,671
+0.35(+8.71%)
Mar 23, 2020
3.990
4.300
3.870
4.020
218,473
-0.03(-0.74%)
Mar 20, 2020
4.260
4.400
4.010
4.050
502,500
-0.15(-3.57%)
Mar 19, 2020
3.670
4.400
3.620
4.200
668,743
+0.46(+12.30%)
Mar 18, 2020
3.600
4.000
3.390
3.740
684,587
-0.01(-0.27%)
Mar 17, 2020
4.460
4.730
3.350
3.750
2,443,603
-0.69(-15.54%)
Mar 16, 2020
3.530
4.650
3.420
4.440
1,832,118
+0.62(+16.23%)
Mar 13, 2020
4.000
4.000
3.500
3.820
1,165,900
-0.17(-4.26%)
Mar 12, 2020
6.010
6.280
3.400
3.990
3,694,868
-2.56(-39.08%)
Mar 11, 2020
6.950
7.087
6.360
6.550
247,849
-0.58(-8.13%)
Mar 10, 2020
7.260
7.340
6.600
7.130
492,704
+0.04(+0.56%)
Mar 09, 2020
7.390
7.710
7.050
7.090
403,696
-0.70(-8.99%)
Mar 06, 2020
7.760
8.160
7.580
7.790
247,900
-0.20(-2.50%)
Mar 05, 2020
8.040
8.400
7.840
7.990
256,411
-0.20(-2.44%)
Mar 04, 2020
8.090
8.440
8.000
8.190
205,784
+0.16(+1.99%)
Mar 03, 2020
7.880
8.190
7.670
8.030
217,852
+0.21(+2.69%)
Mar 02, 2020
8.400
8.440
7.670
7.820
283,589
-0.55(-6.57%)
Feb 28, 2020
7.920
8.410
7.810
8.370
298,400
+0.31(+3.85%)
Feb 27, 2020
7.950
8.520
7.530
8.060
236,013
-0.05(-0.62%)
Feb 26, 2020
8.080
8.490
7.820
8.110
245,669
-0.13(-1.58%)
Feb 25, 2020
8.560
8.770
8.110
8.240
252,769
-0.26(-3.06%)
Feb 24, 2020
8.310
8.640
8.100
8.500
260,014
-0.18(-2.07%)
Feb 21, 2020
8.460
8.790
8.260
8.680
167,500
+0.22(+2.60%)
Feb 20, 2020
8.420
8.590
8.280
8.460
146,076
+0.00(+0.00%)
Feb 19, 2020
8.630
8.750
8.410
8.460
132,715
-0.06(-0.70%)
Feb 18, 2020
8.570
8.750
8.350
8.520
211,696
-0.10(-1.16%)
Feb 14, 2020
8.550
8.730
8.320
8.620
200,500
+0.00(+0.00%)
Feb 13, 2020
9.040
9.090
8.550
8.620
218,961
-0.40(-4.43%)
Feb 12, 2020
8.490
9.080
8.250
9.020
267,774
+0.68(+8.15%)
Feb 11, 2020
8.280
8.460
8.140
8.340
157,584
+0.11(+1.34%)
Feb 10, 2020
8.180
8.290
7.942
8.230
146,889
+0.02(+0.24%)
Feb 07, 2020
8.230
8.250
7.950
8.210
254,200
-0.02(-0.24%)
Feb 06, 2020
8.270
8.320
8.070
8.230
196,542
+0.01(+0.12%)
Feb 05, 2020
8.500
8.710
8.110
8.220
271,751
-0.17(-2.03%)
Feb 04, 2020
8.070
8.420
7.800
8.390
206,132
+0.53(+6.68%)
Feb 03, 2020
7.850
8.300
7.730
7.865
272,881
+0.07(+0.83%)
Jan 31, 2020
7.280
7.840
7.260
7.800
416,100
+0.10(+1.30%)
Jan 30, 2020
7.950
8.050
7.510
7.700
210,047
-0.35(-4.35%)
Jan 29, 2020
8.100
8.240
7.940
8.050
168,524
-0.02(-0.25%)
Jan 28, 2020
8.030
8.230
7.785
8.070
165,975
+0.10(+1.25%)
Jan 27, 2020
7.860
8.120
7.650
7.970
300,642
-0.08(-0.99%)
Jan 24, 2020
8.500
8.630
7.940
8.050
313,200
-0.41(-4.85%)
Jan 23, 2020
8.410
8.660
8.060
8.460
218,282
-0.09(-1.05%)
Jan 22, 2020
8.420
8.780
8.350
8.550
253,104
+0.05(+0.59%)
Jan 21, 2020
8.910
8.940
8.420
8.500
356,402
-0.42(-4.71%)
Jan 17, 2020
9.900
10.05
8.810
8.920
544,600
-0.92(-9.35%)
Jan 16, 2020
9.470
9.930
9.420
9.840
501,054
+0.45(+4.79%)
Jan 15, 2020
9.080
9.810
9.080
9.390
433,053
+0.42(+4.68%)
Jan 14, 2020
8.770
9.360
8.510
8.970
744,288
+0.15(+1.70%)
Jan 13, 2020
9.050
9.090
8.490
8.820
602,903
-0.52(-5.57%)
Jan 10, 2020
9.680
9.740
9.270
9.340
259,900
-0.28(-2.91%)
Jan 09, 2020
9.390
9.750
9.160
9.620
392,521
+0.35(+3.78%)
Jan 08, 2020
8.820
9.290
8.720
9.270
706,712
+0.46(+5.22%)
Jan 07, 2020
8.700
8.910
8.450
8.810
709,609
+0.05(+0.57%)
Jan 06, 2020
8.700
8.840
8.340
8.760
371,202
+0.03(+0.29%)
Jan 03, 2020
8.800
9.000
8.530
8.735
458,700
-0.15(-1.63%)
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
.