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 (%)
May 31, 2022
1.170
1.200
1.080
1.100
2,060,900
-0.09(-7.56%)
May 27, 2022
1.080
1.190
1.040
1.190
580,267
+0.13(+12.26%)
May 26, 2022
1.080
1.105
1.040
1.060
460,929
-0.03(-2.75%)
May 25, 2022
1.030
1.120
1.010
1.090
638,389
+0.05(+4.81%)
May 24, 2022
1.020
1.040
0.9034
1.040
1,168,701
+0.03(+2.97%)
May 23, 2022
1.040
1.070
0.9901
1.010
404,876
+0.00(+0.00%)
May 20, 2022
1.090
1.130
0.9700
1.010
757,056
-0.07(-6.48%)
May 19, 2022
1.030
1.120
0.9606
1.080
1,077,404
+0.07(+6.93%)
May 18, 2022
1.180
1.180
0.9999
1.010
964,326
-0.15(-12.93%)
May 17, 2022
1.220
1.260
1.150
1.160
894,816
-0.04(-3.33%)
May 16, 2022
1.270
1.355
1.180
1.200
898,598
-0.10(-7.69%)
May 13, 2022
1.260
1.340
1.230
1.300
1,161,826
+0.06(+4.84%)
May 12, 2022
1.280
1.390
1.220
1.240
813,185
-0.04(-3.13%)
May 11, 2022
1.480
1.505
1.270
1.280
844,520
-0.19(-12.93%)
May 10, 2022
1.700
1.700
1.360
1.470
1,169,562
+0.14(+10.53%)
May 09, 2022
1.410
1.450
1.300
1.330
702,501
-0.10(-6.99%)
May 06, 2022
1.490
1.555
1.380
1.430
853,398
-0.04(-2.72%)
May 05, 2022
1.630
1.660
1.460
1.470
453,496
-0.19(-11.45%)
May 04, 2022
1.710
1.710
1.520
1.660
886,058
-0.07(-4.05%)
May 03, 2022
1.710
1.780
1.670
1.730
694,234
+0.00(+0.00%)
May 02, 2022
1.650
1.790
1.590
1.730
1,222,739
+0.07(+4.22%)
Apr 29, 2022
1.700
1.760
1.590
1.660
808,956
-0.08(-4.60%)
Apr 28, 2022
1.860
1.860
1.560
1.740
1,998,556
-0.06(-3.33%)
Apr 27, 2022
1.710
1.850
1.650
1.800
1,757,641
+0.05(+2.86%)
Apr 26, 2022
1.800
1.908
1.620
1.750
3,034,690
-0.12(-6.42%)
Apr 25, 2022
1.380
1.900
1.340
1.870
9,537,334
+0.54(+40.60%)
Apr 22, 2022
1.270
1.420
1.180
1.330
2,616,504
+0.04(+3.10%)
Apr 21, 2022
1.600
1.664
1.250
1.290
2,908,205
-0.32(-19.88%)
Apr 20, 2022
1.610
1.720
1.530
1.610
3,018,574
+0.01(+0.63%)
Apr 19, 2022
1.720
1.750
1.580
1.600
1,720,398
-0.11(-6.43%)
Apr 18, 2022
1.980
1.980
1.710
1.710
1,596,094
-0.28(-14.07%)
Apr 14, 2022
2.150
2.150
1.930
1.990
1,839,325
-0.15(-7.01%)
Apr 13, 2022
2.400
2.400
2.110
2.140
1,767,451
-0.21(-8.94%)
Apr 12, 2022
2.390
2.500
2.175
2.350
5,032,001
-0.06(-2.49%)
Apr 11, 2022
3.080
3.080
2.330
2.410
5,652,816
-0.78(-24.45%)
Apr 08, 2022
5.930
6.065
3.060
3.190
8,380,934
-2.67(-45.56%)
Apr 07, 2022
5.620
5.890
5.500
5.860
1,289,907
+0.26(+4.64%)
Apr 06, 2022
5.580
5.745
5.395
5.600
1,219,838
+0.04(+0.72%)
Apr 05, 2022
5.980
5.980
5.525
5.560
865,769
-0.42(-7.02%)
Apr 04, 2022
5.640
6.180
5.640
5.980
619,637
+0.27(+4.73%)
Apr 01, 2022
5.510
5.720
5.440
5.710
431,591
+0.20(+3.63%)
Mar 31, 2022
5.460
5.560
5.395
5.510
729,270
+0.04(+0.73%)
Mar 30, 2022
5.130
5.610
5.050
5.470
1,248,304
+0.30(+5.80%)
Mar 29, 2022
5.250
5.400
5.100
5.170
535,186
+0.02(+0.39%)
Mar 28, 2022
5.000
5.310
4.960
5.150
575,571
+0.15(+3.00%)
Mar 25, 2022
5.070
5.170
4.940
5.000
453,231
-0.06(-1.19%)
Mar 24, 2022
5.060
5.120
4.980
5.060
371,679
+0.04(+0.80%)
Mar 23, 2022
5.200
5.280
5.010
5.020
388,062
-0.22(-4.20%)
Mar 22, 2022
5.560
5.640
5.190
5.240
725,043
-0.30(-5.42%)
Mar 21, 2022
5.430
5.750
5.295
5.540
1,036,782
+0.01(+0.18%)
Mar 18, 2022
5.650
6.130
5.460
5.530
3,868,249
-0.15(-2.64%)
Mar 17, 2022
5.480
5.890
5.358
5.680
1,682,617
+0.19(+3.46%)
Mar 16, 2022
5.580
5.660
5.140
5.490
1,140,705
+0.02(+0.37%)
Mar 15, 2022
4.890
5.510
4.870
5.470
1,115,048
+0.59(+12.09%)
Mar 14, 2022
4.920
5.090
4.770
4.880
1,458,539
-0.13(-2.59%)
Mar 11, 2022
5.860
5.860
4.990
5.010
606,336
-0.72(-12.57%)
Mar 10, 2022
5.570
5.775
5.425
5.730
1,463,429
-0.01(-0.17%)
Mar 09, 2022
4.810
5.800
4.750
5.740
1,472,728
+1.03(+21.87%)
Mar 08, 2022
4.560
4.950
4.450
4.710
524,429
+0.20(+4.43%)
Mar 07, 2022
4.310
4.560
4.270
4.510
925,395
+0.20(+4.64%)
Mar 04, 2022
4.270
4.370
4.015
4.310
880,246
+0.06(+1.41%)
Mar 03, 2022
4.780
4.780
4.110
4.250
594,167
-0.49(-10.34%)
Mar 02, 2022
4.760
4.865
4.610
4.740
596,431
+0.04(+0.85%)
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
.