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, 2019
7.990
7.990
7.390
7.850
242,448
-0.12(-1.51%)
Sep 27, 2019
8.450
8.680
7.890
7.970
278,500
-0.46(-5.46%)
Sep 26, 2019
8.850
8.885
8.180
8.430
263,313
-0.38(-4.31%)
Sep 25, 2019
8.760
9.160
8.687
8.810
225,990
-0.29(-3.19%)
Sep 24, 2019
9.950
10.02
8.970
9.100
246,047
-0.82(-8.27%)
Sep 23, 2019
10.26
10.39
9.860
9.920
219,613
-0.40(-3.88%)
Sep 20, 2019
10.35
10.86
10.00
10.32
1,291,900
-0.05(-0.48%)
Sep 19, 2019
10.23
10.99
10.11
10.37
275,465
+0.17(+1.67%)
Sep 18, 2019
10.18
10.49
9.860
10.20
322,198
+0.25(+2.51%)
Sep 17, 2019
10.21
10.43
9.805
9.950
257,788
-0.32(-3.12%)
Sep 16, 2019
9.420
10.36
9.340
10.27
258,125
+0.74(+7.76%)
Sep 13, 2019
9.450
10.38
9.200
9.530
377,700
+0.17(+1.82%)
Sep 12, 2019
10.03
10.03
9.185
9.360
622,743
-0.43(-4.39%)
Sep 11, 2019
8.770
9.930
8.770
9.790
337,234
+1.04(+11.89%)
Sep 10, 2019
9.030
9.430
8.540
8.750
620,507
-0.74(-7.80%)
Sep 09, 2019
9.470
10.03
9.420
9.490
259,257
+0.08(+0.85%)
Sep 06, 2019
9.510
9.770
9.250
9.410
202,300
-0.11(-1.16%)
Sep 05, 2019
8.950
9.630
8.870
9.520
310,415
+0.68(+7.69%)
Sep 04, 2019
8.930
9.160
8.680
8.840
169,968
+0.05(+0.57%)
Sep 03, 2019
9.140
9.410
8.670
8.790
169,345
-0.49(-5.28%)
Aug 30, 2019
9.210
9.500
9.150
9.280
167,200
+0.09(+0.98%)
Aug 29, 2019
9.540
9.765
9.180
9.190
297,987
-0.31(-3.26%)
Aug 28, 2019
9.260
9.730
9.210
9.500
268,815
+0.18(+1.93%)
Aug 27, 2019
9.860
10.00
9.260
9.320
117,681
-0.48(-4.90%)
Aug 26, 2019
9.610
9.930
9.280
9.800
114,038
+0.20(+2.08%)
Aug 23, 2019
10.13
10.33
9.550
9.600
137,700
-0.58(-5.70%)
Aug 22, 2019
10.43
10.46
9.980
10.18
110,347
-0.22(-2.12%)
Aug 21, 2019
10.66
10.83
10.34
10.40
117,256
-0.15(-1.42%)
Aug 20, 2019
10.98
11.15
10.25
10.55
152,046
-0.47(-4.26%)
Aug 19, 2019
10.73
11.30
10.73
11.02
315,606
+0.42(+3.96%)
Aug 16, 2019
10.11
10.87
10.05
10.60
298,900
+0.61(+6.11%)
Aug 15, 2019
10.38
10.61
9.960
9.990
373,103
-0.42(-4.03%)
Aug 14, 2019
10.91
11.20
10.25
10.41
144,428
-0.63(-5.71%)
Aug 13, 2019
10.95
11.70
10.73
11.04
271,280
-0.17(-1.52%)
Aug 12, 2019
11.66
11.96
11.17
11.21
185,962
-0.55(-4.68%)
Aug 09, 2019
11.97
12.20
11.44
11.76
150,600
-0.24(-2.00%)
Aug 08, 2019
11.76
12.23
11.63
12.00
214,494
+0.37(+3.18%)
Aug 07, 2019
11.44
12.03
11.40
11.63
136,655
+0.02(+0.17%)
Aug 06, 2019
11.11
11.82
10.47
11.61
246,552
+0.43(+3.85%)
Aug 05, 2019
11.72
11.97
11.04
11.18
422,244
-0.79(-6.60%)
Aug 02, 2019
12.86
12.88
11.61
11.97
260,200
-0.93(-7.21%)
Aug 01, 2019
13.29
13.57
12.69
12.90
200,926
-0.40(-3.01%)
Jul 31, 2019
14.35
14.35
13.20
13.30
159,977
-1.02(-7.12%)
Jul 30, 2019
14.49
14.81
14.11
14.32
199,427
-0.27(-1.85%)
Jul 29, 2019
14.51
14.61
13.92
14.59
109,480
+0.28(+1.96%)
Jul 26, 2019
13.71
14.50
13.26
14.31
188,700
+0.61(+4.45%)
Jul 25, 2019
13.67
13.73
13.30
13.70
216,664
+0.03(+0.22%)
Jul 24, 2019
13.74
13.93
13.38
13.67
125,597
-0.11(-0.80%)
Jul 23, 2019
14.68
14.68
13.63
13.78
113,234
-0.87(-5.94%)
Jul 22, 2019
15.14
15.99
14.51
14.65
359,425
-0.43(-2.85%)
Jul 19, 2019
14.88
15.20
14.72
15.08
123,300
+0.15(+1.00%)
Jul 18, 2019
14.83
15.29
14.64
14.93
279,219
+0.01(+0.07%)
Jul 17, 2019
14.72
15.11
14.45
14.92
56,983
+0.11(+0.74%)
Jul 16, 2019
14.78
15.19
14.52
14.81
137,510
+0.03(+0.20%)
Jul 15, 2019
15.42
15.42
14.68
14.78
60,543
-0.62(-4.03%)
Jul 12, 2019
15.75
15.94
15.15
15.40
219,900
-0.35(-2.22%)
Jul 11, 2019
15.49
16.16
15.19
15.75
173,418
+0.30(+1.94%)
Jul 10, 2019
15.23
15.63
14.82
15.45
91,581
+0.32(+2.12%)
Jul 09, 2019
14.66
15.22
14.45
15.13
128,968
+0.64(+4.42%)
Jul 08, 2019
15.18
15.18
14.43
14.49
132,932
-0.73(-4.80%)
Jul 05, 2019
15.37
15.60
15.06
15.22
123,300
-0.25(-1.62%)
Jul 03, 2019
15.13
15.64
14.80
15.47
47,600
+0.43(+2.86%)
Jul 02, 2019
15.12
15.24
14.76
15.04
106,628
-0.03(-0.20%)
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
.