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 (%)
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%)
Sep 01, 2020
4.830
4.990
4.760
4.900
161,654
+0.08(+1.77%)
Aug 31, 2020
5.000
5.030
4.800
4.815
147,163
-0.12(-2.53%)
Aug 28, 2020
4.860
4.970
4.750
4.940
110,300
+0.12(+2.49%)
Aug 27, 2020
4.950
5.060
4.800
4.820
131,974
-0.09(-1.83%)
Aug 26, 2020
5.030
5.050
4.850
4.910
153,303
-0.14(-2.77%)
Aug 25, 2020
5.210
5.210
4.990
5.050
215,177
-0.15(-2.88%)
Aug 24, 2020
5.080
5.230
4.950
5.200
170,728
+0.13(+2.56%)
Aug 21, 2020
5.070
5.090
4.900
5.070
92,500
+0.08(+1.60%)
Aug 20, 2020
4.900
5.040
4.810
4.990
84,661
+0.04(+0.81%)
Aug 19, 2020
4.880
5.030
4.820
4.950
76,944
+0.10(+2.06%)
Aug 18, 2020
5.080
5.135
4.810
4.850
171,512
-0.20(-3.96%)
Aug 17, 2020
5.200
5.369
4.990
5.050
209,002
-0.15(-2.88%)
Aug 14, 2020
5.040
5.610
4.960
5.200
211,800
+0.12(+2.36%)
Aug 13, 2020
4.980
5.130
4.900
5.080
128,985
+0.14(+2.83%)
Aug 12, 2020
5.250
5.510
4.930
4.940
160,367
-0.22(-4.26%)
Aug 11, 2020
5.710
5.870
5.110
5.160
171,813
-0.52(-9.15%)
Aug 10, 2020
5.450
6.150
5.290
5.680
363,455
+0.50(+9.65%)
Aug 07, 2020
5.140
5.190
5.010
5.180
103,500
+0.01(+0.19%)
Aug 06, 2020
5.110
5.190
5.020
5.170
53,914
+0.07(+1.37%)
Aug 05, 2020
5.180
5.180
4.930
5.100
77,804
+0.00(+0.00%)
Aug 04, 2020
5.010
5.150
4.860
5.100
122,526
+0.09(+1.80%)
Aug 03, 2020
4.980
5.080
4.840
5.010
128,287
+0.10(+2.04%)
Jul 31, 2020
5.250
5.300
4.860
4.910
150,400
-0.34(-6.48%)
Jul 30, 2020
5.110
5.350
5.110
5.250
111,561
+0.11(+2.14%)
Jul 29, 2020
5.490
5.590
5.110
5.140
99,095
-0.33(-6.03%)
Jul 28, 2020
5.470
5.610
5.384
5.470
109,489
-0.08(-1.44%)
Jul 27, 2020
5.470
5.780
5.470
5.550
122,164
+0.09(+1.65%)
Jul 24, 2020
5.620
5.620
5.340
5.460
123,200
-0.17(-3.02%)
Jul 23, 2020
5.790
5.810
5.530
5.630
130,791
-0.16(-2.76%)
Jul 22, 2020
5.990
6.010
5.770
5.790
120,958
-0.24(-3.98%)
Jul 21, 2020
6.200
6.330
5.960
6.030
108,956
-0.11(-1.79%)
Jul 20, 2020
6.120
6.390
6.070
6.140
308,074
+0.08(+1.32%)
Jul 17, 2020
5.970
6.150
5.950
6.060
195,700
+0.09(+1.51%)
Jul 16, 2020
6.060
6.070
5.750
5.970
136,690
-0.07(-1.16%)
Jul 15, 2020
6.100
6.200
5.930
6.040
172,743
+0.06(+1.00%)
Jul 14, 2020
5.760
5.990
5.590
5.980
175,889
+0.24(+4.18%)
Jul 13, 2020
6.020
6.140
5.730
5.740
155,995
-0.23(-3.85%)
Jul 10, 2020
6.220
6.320
5.880
5.970
166,100
-0.21(-3.40%)
Jul 09, 2020
6.140
6.290
6.050
6.180
189,591
+0.02(+0.32%)
Jul 08, 2020
6.160
6.270
6.010
6.160
114,517
+0.03(+0.49%)
Jul 07, 2020
6.030
6.290
5.995
6.130
198,046
+0.11(+1.83%)
Jul 06, 2020
6.310
6.310
5.990
6.020
239,086
-0.23(-3.68%)
Jul 02, 2020
6.270
6.300
6.050
6.250
200,800
+0.10(+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
.