Rubius Therapeutics Inc (NQ: RUBY )

9.320 UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 9.800 10.08 9.240 9.320 393,523 -0.50(-5.09%)
Mar 02, 2021 9.640 9.880 9.320 9.820 398,350 -0.06(-0.61%)
Mar 01, 2021 10.35 10.53 9.490 9.880 876,189 -0.50(-4.82%)
Feb 26, 2021 8.350 10.88 8.250 10.38 5,112,200 +2.36(+29.43%)
Feb 25, 2021 11.15 11.73 6.750 8.020 3,847,090 -3.16(-28.26%)
Feb 24, 2021 11.25 11.70 10.91 11.18 318,614 -0.16(-1.41%)
Feb 23, 2021 11.33 11.88 11.06 11.34 400,074 -1.00(-8.10%)
Feb 22, 2021 12.54 13.10 12.27 12.34 316,540 -0.30(-2.37%)
Feb 19, 2021 12.24 12.81 12.04 12.64 380,600 +0.77(+6.49%)
Feb 18, 2021 12.25 12.58 11.64 11.87 323,211 -0.39(-3.18%)
Feb 17, 2021 12.62 12.72 11.34 12.26 580,700 -0.36(-2.85%)
Feb 16, 2021 13.10 13.42 12.41 12.62 645,998 -0.34(-2.62%)
Feb 12, 2021 13.26 13.97 12.90 12.96 224,600 -0.47(-3.50%)
Feb 11, 2021 14.34 15.10 13.36 13.43 461,419 -0.96(-6.67%)
Feb 10, 2021 14.74 14.92 13.80 14.39 223,981 -0.30(-2.04%)
Feb 09, 2021 14.85 14.99 14.12 14.69 202,639 -0.24(-1.61%)
Feb 08, 2021 14.00 15.05 13.77 14.93 493,399 +1.12(+8.11%)
Feb 05, 2021 12.37 13.93 12.15 13.81 519,800 +1.84(+15.37%)
Feb 04, 2021 11.89 12.45 11.62 11.97 331,722 +0.25(+2.13%)
Feb 03, 2021 11.58 12.10 11.46 11.72 327,394 +0.07(+0.60%)
Feb 02, 2021 11.70 12.06 10.90 11.65 463,523 -0.08(-0.68%)
Feb 01, 2021 12.04 12.39 11.45 11.73 374,981 -0.24(-2.01%)
Jan 29, 2021 12.60 13.26 11.76 11.97 764,200 -0.99(-7.64%)
Jan 28, 2021 14.66 15.99 12.70 12.96 2,878,491 -1.73(-11.78%)
Jan 27, 2021 9.970 14.80 9.860 14.69 1,853,254 +4.48(+43.88%)
Jan 26, 2021 10.07 10.66 10.05 10.21 706,410 +0.21(+2.10%)
Jan 25, 2021 9.610 10.01 9.270 10.00 318,581 +0.52(+5.49%)
Jan 22, 2021 9.230 9.600 9.024 9.480 256,800 +0.24(+2.60%)
Jan 21, 2021 9.700 9.885 9.210 9.240 168,535 -0.51(-5.23%)
Jan 20, 2021 9.560 9.970 9.485 9.750 265,596 +0.24(+2.52%)
Jan 19, 2021 9.700 9.820 9.280 9.510 430,588 +0.03(+0.32%)
Jan 15, 2021 9.660 9.800 9.190 9.480 603,300 -0.21(-2.17%)
Jan 14, 2021 9.030 10.09 8.974 9.690 712,028 +0.84(+9.49%)
Jan 13, 2021 9.170 9.240 8.750 8.850 289,622 -0.33(-3.59%)
Jan 12, 2021 9.150 9.520 9.000 9.180 250,789 +0.14(+1.55%)
Jan 11, 2021 9.330 9.330 8.700 9.040 339,228 -0.49(-5.14%)
Jan 08, 2021 8.920 9.720 8.910 9.530 435,100 +0.70(+7.93%)
Jan 07, 2021 8.370 9.060 8.360 8.830 305,886 +0.49(+5.88%)
Jan 06, 2021 8.340 8.900 8.270 8.340 505,585 -0.01(-0.12%)
Jan 05, 2021 8.180 8.530 8.020 8.350 330,929 +0.13(+1.58%)
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.