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 (%)
Jan 31, 2020
7.280
7.840
7.260
7.800
416,100
+0.10(+1.30%)
Jan 30, 2020
7.950
8.050
7.510
7.700
210,047
-0.35(-4.35%)
Jan 29, 2020
8.100
8.240
7.940
8.050
168,524
-0.02(-0.25%)
Jan 28, 2020
8.030
8.230
7.785
8.070
165,975
+0.10(+1.25%)
Jan 27, 2020
7.860
8.120
7.650
7.970
300,642
-0.08(-0.99%)
Jan 24, 2020
8.500
8.630
7.940
8.050
313,200
-0.41(-4.85%)
Jan 23, 2020
8.410
8.660
8.060
8.460
218,282
-0.09(-1.05%)
Jan 22, 2020
8.420
8.780
8.350
8.550
253,104
+0.05(+0.59%)
Jan 21, 2020
8.910
8.940
8.420
8.500
356,402
-0.42(-4.71%)
Jan 17, 2020
9.900
10.05
8.810
8.920
544,600
-0.92(-9.35%)
Jan 16, 2020
9.470
9.930
9.420
9.840
501,054
+0.45(+4.79%)
Jan 15, 2020
9.080
9.810
9.080
9.390
433,053
+0.42(+4.68%)
Jan 14, 2020
8.770
9.360
8.510
8.970
744,288
+0.15(+1.70%)
Jan 13, 2020
9.050
9.090
8.490
8.820
602,903
-0.52(-5.57%)
Jan 10, 2020
9.680
9.740
9.270
9.340
259,900
-0.28(-2.91%)
Jan 09, 2020
9.390
9.750
9.160
9.620
392,521
+0.35(+3.78%)
Jan 08, 2020
8.820
9.290
8.720
9.270
706,712
+0.46(+5.22%)
Jan 07, 2020
8.700
8.910
8.450
8.810
709,609
+0.05(+0.57%)
Jan 06, 2020
8.700
8.840
8.340
8.760
371,202
+0.03(+0.29%)
Jan 03, 2020
8.800
9.000
8.530
8.735
458,700
-0.15(-1.63%)
Jan 02, 2020
9.510
9.550
8.800
8.880
684,376
-0.62(-6.53%)
Dec 31, 2019
10.01
10.07
9.400
9.500
697,900
-0.47(-4.71%)
Dec 30, 2019
11.53
11.66
9.710
9.970
460,320
-1.57(-13.60%)
Dec 27, 2019
11.79
12.33
11.35
11.54
455,100
-0.27(-2.29%)
Dec 26, 2019
12.83
13.22
11.62
11.81
388,102
-1.14(-8.80%)
Dec 24, 2019
12.55
13.32
12.52
12.95
102,200
+0.47(+3.77%)
Dec 23, 2019
11.05
12.99
11.04
12.48
292,009
+1.16(+10.25%)
Dec 20, 2019
11.80
11.97
11.15
11.32
657,400
-0.46(-3.90%)
Dec 19, 2019
14.14
14.44
11.41
11.78
461,559
-2.34(-16.57%)
Dec 18, 2019
13.69
14.38
13.56
14.12
477,554
+0.53(+3.90%)
Dec 17, 2019
13.69
13.91
13.30
13.59
471,388
-0.12(-0.88%)
Dec 16, 2019
13.09
13.92
13.05
13.71
537,364
+0.60(+4.58%)
Dec 13, 2019
12.96
13.54
12.84
13.11
654,100
+0.16(+1.24%)
Dec 12, 2019
12.53
13.40
12.20
12.95
484,280
+0.11(+0.86%)
Dec 11, 2019
12.26
13.17
12.02
12.84
515,148
+0.82(+6.82%)
Dec 10, 2019
10.66
12.24
10.46
12.02
457,042
+1.36(+12.76%)
Dec 09, 2019
10.53
11.12
10.45
10.66
543,067
+0.04(+0.38%)
Dec 06, 2019
10.19
10.78
9.491
10.62
474,000
+0.28(+2.71%)
Dec 05, 2019
9.510
10.36
9.200
10.34
701,216
+0.99(+10.59%)
Dec 04, 2019
8.300
9.400
8.270
9.350
354,181
+1.08(+13.06%)
Dec 03, 2019
7.210
8.350
7.210
8.270
362,820
+1.04(+14.38%)
Dec 02, 2019
7.750
7.880
7.190
7.230
452,983
-0.47(-6.10%)
Nov 29, 2019
7.430
7.880
7.300
7.700
183,700
+0.24(+3.22%)
Nov 27, 2019
7.720
7.890
7.440
7.460
296,200
-0.16(-2.10%)
Nov 26, 2019
8.140
8.300
7.270
7.620
509,797
-0.51(-6.27%)
Nov 25, 2019
8.440
8.890
7.945
8.130
417,576
-0.23(-2.75%)
Nov 22, 2019
7.920
8.490
7.860
8.360
995,300
+0.55(+7.04%)
Nov 21, 2019
7.840
7.920
7.700
7.810
174,423
-0.14(-1.70%)
Nov 20, 2019
7.770
8.100
7.730
7.945
385,767
+0.24(+3.05%)
Nov 19, 2019
7.680
7.940
7.150
7.710
523,569
+0.11(+1.45%)
Nov 18, 2019
7.380
7.780
7.230
7.600
366,451
+0.24(+3.26%)
Nov 15, 2019
7.890
8.470
6.960
7.360
798,800
-0.52(-6.60%)
Nov 14, 2019
9.870
10.72
7.640
7.880
1,063,702
-1.96(-19.92%)
Nov 13, 2019
9.950
10.06
9.540
9.840
169,660
-0.22(-2.19%)
Nov 12, 2019
10.95
11.19
10.00
10.06
220,217
-0.89(-8.13%)
Nov 11, 2019
10.88
11.20
10.38
10.95
179,070
-0.10(-0.90%)
Nov 08, 2019
10.61
11.17
10.53
11.05
176,900
+0.40(+3.76%)
Nov 07, 2019
10.31
10.99
10.06
10.65
125,497
+0.44(+4.31%)
Nov 06, 2019
10.27
10.79
9.870
10.21
170,577
-0.10(-0.97%)
Nov 05, 2019
9.080
10.44
9.060
10.31
236,795
+1.18(+12.92%)
Nov 04, 2019
10.29
10.45
8.960
9.130
497,196
-0.73(-7.40%)
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
.