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, 2022
0.4500
0.4738
0.4300
0.4338
1,051,395
-0.03(-6.71%)
Sep 29, 2022
0.4689
0.4800
0.4500
0.4650
973,633
-0.02(-5.10%)
Sep 28, 2022
0.4480
0.4900
0.4300
0.4900
1,407,929
+0.04(+9.37%)
Sep 27, 2022
0.4800
0.4994
0.4253
0.4480
2,832,127
-0.03(-6.49%)
Sep 26, 2022
0.4700
0.4950
0.4600
0.4791
2,429,628
-0.00(-0.83%)
Sep 23, 2022
0.5701
0.5743
0.4650
0.4831
20,340,682
+0.03(+6.27%)
Sep 22, 2022
0.4880
0.5100
0.4407
0.4546
1,789,589
-0.04(-7.21%)
Sep 21, 2022
0.4900
0.5000
0.4800
0.4899
804,510
-0.01(-1.03%)
Sep 20, 2022
0.5520
0.5600
0.4685
0.4950
1,914,345
-0.05(-9.84%)
Sep 19, 2022
0.5889
0.5889
0.5400
0.5490
1,941,610
-0.02(-3.72%)
Sep 16, 2022
0.6800
0.6901
0.5600
0.5702
4,551,026
-0.12(-17.54%)
Sep 15, 2022
0.7400
0.7550
0.6863
0.6915
3,593,326
-0.05(-6.55%)
Sep 14, 2022
0.8700
0.8900
0.7100
0.7400
4,121,189
-0.19(-20.17%)
Sep 13, 2022
0.8500
0.9700
0.8500
0.9270
6,682,777
-0.14(-13.36%)
Sep 12, 2022
1.150
1.170
1.020
1.070
3,141,734
-0.05(-4.46%)
Sep 09, 2022
1.190
1.380
1.070
1.120
21,012,838
-0.17(-13.18%)
Sep 08, 2022
0.9200
1.460
0.9110
1.290
86,033,440
+0.42(+48.58%)
Sep 07, 2022
0.9500
0.9525
0.8200
0.8682
2,579,568
-0.11(-11.41%)
Sep 06, 2022
1.150
1.240
0.9530
0.9800
29,411,438
+0.05(+5.90%)
Sep 02, 2022
0.7800
0.9474
0.7651
0.9254
5,374,088
+0.18(+23.39%)
Sep 01, 2022
0.7005
0.7621
0.6900
0.7500
549,356
+0.05(+7.14%)
Aug 31, 2022
0.6800
0.7010
0.6613
0.7000
150,406
+0.04(+5.85%)
Aug 30, 2022
0.6800
0.7100
0.6600
0.6613
232,813
-0.02(-3.05%)
Aug 29, 2022
0.6898
0.7360
0.6800
0.6821
183,779
-0.00(-0.42%)
Aug 26, 2022
0.7344
0.7400
0.6800
0.6850
355,836
-0.06(-8.07%)
Aug 25, 2022
0.7500
0.7695
0.7400
0.7451
139,168
+0.00(+0.15%)
Aug 24, 2022
0.7400
0.7480
0.7150
0.7440
125,528
+0.01(+1.24%)
Aug 23, 2022
0.7140
0.7478
0.7140
0.7349
143,428
+0.05(+8.07%)
Aug 22, 2022
0.7200
0.7399
0.6800
0.6800
328,328
-0.02(-3.27%)
Aug 19, 2022
0.7350
0.7709
0.7017
0.7030
515,733
-0.03(-4.35%)
Aug 18, 2022
0.7300
0.7773
0.7200
0.7350
460,412
-0.02(-2.01%)
Aug 17, 2022
0.7893
0.8149
0.7500
0.7501
180,065
-0.04(-4.46%)
Aug 16, 2022
0.8075
0.8228
0.7720
0.7851
476,862
-0.02(-2.95%)
Aug 15, 2022
0.8000
0.8300
0.7947
0.8090
367,686
+0.01(+1.14%)
Aug 12, 2022
0.7805
0.8149
0.7501
0.7999
254,996
+0.04(+5.51%)
Aug 11, 2022
0.7900
0.8200
0.7500
0.7581
363,422
-0.03(-3.95%)
Aug 10, 2022
0.8000
0.8150
0.7200
0.7893
348,294
-0.01(-1.34%)
Aug 09, 2022
0.8480
0.8480
0.7805
0.8000
321,198
+0.01(+0.90%)
Aug 08, 2022
0.8500
0.8600
0.7854
0.7929
440,182
+0.02(+2.97%)
Aug 05, 2022
0.7300
0.7967
0.7200
0.7700
416,737
+0.04(+5.48%)
Aug 04, 2022
0.7500
0.7669
0.7251
0.7300
350,481
-0.01(-1.39%)
Aug 03, 2022
0.6900
0.8800
0.6867
0.7403
1,599,748
+0.06(+8.18%)
Aug 02, 2022
0.6600
0.7140
0.6500
0.6843
349,572
+0.03(+4.95%)
Aug 01, 2022
0.7133
0.7700
0.6520
0.6520
618,209
-0.05(-7.12%)
Jul 29, 2022
0.7000
0.7130
0.6900
0.7020
303,301
-0.00(-0.41%)
Jul 28, 2022
0.7600
0.7581
0.7049
0.7049
237,445
-0.03(-3.44%)
Jul 27, 2022
0.7000
0.7550
0.7010
0.7300
182,558
+0.03(+4.29%)
Jul 26, 2022
0.7300
0.7425
0.7000
0.7000
232,331
-0.03(-4.11%)
Jul 25, 2022
0.7700
0.7838
0.7280
0.7300
351,834
-0.04(-5.34%)
Jul 22, 2022
0.8357
0.8374
0.7712
0.7712
436,200
-0.06(-6.88%)
Jul 21, 2022
0.8463
0.8463
0.8010
0.8282
160,969
-0.01(-0.70%)
Jul 20, 2022
0.8191
0.8400
0.8150
0.8340
308,961
+0.02(+2.96%)
Jul 19, 2022
0.8400
0.8446
0.8100
0.8100
368,831
-0.01(-1.22%)
Jul 18, 2022
0.8297
0.8580
0.8101
0.8200
282,774
-0.02(-1.80%)
Jul 15, 2022
0.8588
0.8598
0.8276
0.8350
237,266
-0.00(-0.14%)
Jul 14, 2022
0.8498
0.8607
0.8121
0.8362
315,652
+0.01(+1.48%)
Jul 13, 2022
0.8367
0.8650
0.8100
0.8240
490,854
-0.02(-1.90%)
Jul 12, 2022
0.8825
0.9347
0.8325
0.8400
310,989
-0.04(-4.73%)
Jul 11, 2022
0.9141
0.9499
0.8756
0.8817
380,743
-0.03(-3.54%)
Jul 08, 2022
0.9000
0.9416
0.8624
0.9141
330,579
+0.03(+2.86%)
Jul 07, 2022
0.9200
0.9345
0.8558
0.8887
397,688
+0.00(+0.10%)
Jul 06, 2022
0.9000
0.9479
0.8819
0.8878
229,156
-0.03(-3.51%)
Jul 05, 2022
0.8200
0.9294
0.8135
0.9201
340,532
+0.06(+6.55%)
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
.