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 (%)
Jun 30, 2020
6.210
6.450
5.940
5.980
311,325
-0.34(-5.38%)
Jun 29, 2020
5.930
6.380
5.800
6.320
306,750
+0.39(+6.58%)
Jun 26, 2020
6.620
6.620
5.850
5.930
1,238,500
-0.70(-10.56%)
Jun 25, 2020
6.410
6.850
6.320
6.630
346,155
+0.22(+3.43%)
Jun 24, 2020
6.470
6.600
6.280
6.410
161,550
-0.11(-1.69%)
Jun 23, 2020
6.620
6.750
6.460
6.520
309,050
-0.05(-0.76%)
Jun 22, 2020
6.510
6.740
6.410
6.570
302,385
+0.10(+1.55%)
Jun 19, 2020
6.460
6.740
6.310
6.470
350,800
+0.07(+1.09%)
Jun 18, 2020
6.060
6.690
6.060
6.400
289,231
+0.27(+4.40%)
Jun 17, 2020
6.660
6.660
5.935
6.130
324,710
-0.50(-7.54%)
Jun 16, 2020
6.600
6.900
6.490
6.630
201,959
+0.10(+1.53%)
Jun 15, 2020
5.930
6.550
5.860
6.530
349,030
+0.47(+7.76%)
Jun 12, 2020
6.390
6.580
5.820
6.060
241,400
-0.13(-2.10%)
Jun 11, 2020
6.700
6.730
6.170
6.190
251,356
-0.69(-10.03%)
Jun 10, 2020
6.840
7.280
6.760
6.880
345,776
+0.07(+1.03%)
Jun 09, 2020
6.530
6.950
6.380
6.810
207,498
+0.22(+3.34%)
Jun 08, 2020
6.460
6.780
6.380
6.590
230,652
+0.21(+3.29%)
Jun 05, 2020
6.530
6.685
6.250
6.380
194,600
+0.01(+0.16%)
Jun 04, 2020
6.460
6.750
6.250
6.370
154,378
-0.10(-1.55%)
Jun 03, 2020
6.690
6.960
6.390
6.470
278,608
-0.19(-2.85%)
Jun 02, 2020
6.520
6.690
6.315
6.660
134,140
+0.18(+2.78%)
Jun 01, 2020
6.490
6.570
6.270
6.480
144,130
+0.03(+0.47%)
May 29, 2020
6.380
6.510
5.860
6.450
295,300
+0.16(+2.54%)
May 28, 2020
6.630
6.804
6.230
6.290
133,496
-0.31(-4.70%)
May 27, 2020
6.520
6.740
6.390
6.600
160,464
+0.13(+2.01%)
May 26, 2020
6.500
6.820
6.330
6.470
255,868
+0.10(+1.57%)
May 22, 2020
6.230
6.380
6.110
6.370
71,200
+0.15(+2.41%)
May 21, 2020
6.190
6.445
6.010
6.220
130,584
+0.09(+1.47%)
May 20, 2020
5.800
6.150
5.800
6.130
202,677
+0.40(+6.98%)
May 19, 2020
5.810
5.980
5.700
5.730
135,827
-0.15(-2.55%)
May 18, 2020
5.870
6.040
5.780
5.880
275,557
+0.28(+5.00%)
May 15, 2020
6.020
6.020
5.540
5.600
284,900
-0.40(-6.67%)
May 14, 2020
6.430
6.450
5.910
6.000
214,620
-0.56(-8.54%)
May 13, 2020
6.650
6.830
6.040
6.560
270,526
-0.02(-0.30%)
May 12, 2020
6.480
7.200
6.230
6.580
331,206
+0.17(+2.65%)
May 11, 2020
5.900
6.560
5.880
6.410
354,869
+0.19(+3.05%)
May 08, 2020
5.920
6.560
5.840
6.220
331,400
+0.38(+6.51%)
May 07, 2020
6.070
6.210
5.800
5.840
189,353
-0.15(-2.50%)
May 06, 2020
5.700
6.240
5.680
5.990
329,514
+0.35(+6.21%)
May 05, 2020
5.740
5.790
5.420
5.640
256,934
+0.03(+0.53%)
May 04, 2020
5.480
5.820
5.294
5.610
185,867
+0.08(+1.45%)
May 01, 2020
5.920
5.950
5.105
5.530
363,300
-0.52(-8.60%)
Apr 30, 2020
6.510
6.570
6.000
6.050
391,887
-0.60(-9.02%)
Apr 29, 2020
6.280
7.120
6.220
6.650
411,982
+0.42(+6.74%)
Apr 28, 2020
7.010
7.560
6.170
6.230
383,776
-0.62(-9.05%)
Apr 27, 2020
6.480
6.990
6.480
6.850
467,736
+0.66(+10.66%)
Apr 24, 2020
5.380
6.320
5.380
6.190
345,100
+0.67(+12.14%)
Apr 23, 2020
5.500
5.850
5.440
5.520
306,417
+0.06(+1.10%)
Apr 22, 2020
5.710
5.795
5.310
5.460
229,827
-0.10(-1.80%)
Apr 21, 2020
5.250
5.780
5.010
5.560
392,028
+0.20(+3.73%)
Apr 20, 2020
5.320
5.990
5.110
5.360
448,949
+0.01(+0.19%)
Apr 17, 2020
4.870
5.390
4.815
5.350
822,800
+0.60(+12.63%)
Apr 16, 2020
4.830
4.920
4.680
4.750
617,663
+0.27(+6.03%)
Apr 15, 2020
4.500
4.680
4.260
4.480
550,977
-0.11(-2.50%)
Apr 14, 2020
4.750
4.990
4.405
4.595
641,143
-0.04(-0.97%)
Apr 13, 2020
4.710
4.780
4.540
4.640
186,074
-0.14(-2.93%)
Apr 09, 2020
4.620
4.877
4.600
4.780
329,700
+0.24(+5.29%)
Apr 08, 2020
4.380
4.750
4.320
4.540
381,028
+0.22(+5.09%)
Apr 07, 2020
4.490
4.900
4.270
4.320
476,594
-0.09(-2.04%)
Apr 06, 2020
4.470
4.730
4.360
4.410
449,394
+0.06(+1.38%)
Apr 03, 2020
4.200
4.590
4.200
4.350
218,900
+0.10(+2.35%)
Apr 02, 2020
3.900
4.450
3.830
4.250
289,671
+0.24(+5.99%)
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
.