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 29, 2020
6.380
6.510
5.860
6.450
295,300
+0.16(+2.54%)
May 28, 2020
6.630
6.804
6.230
6.290
133,496
-0.31(-4.70%)
May 27, 2020
6.520
6.740
6.390
6.600
160,464
+0.13(+2.01%)
May 26, 2020
6.500
6.820
6.330
6.470
255,868
+0.10(+1.57%)
May 22, 2020
6.230
6.380
6.110
6.370
71,200
+0.15(+2.41%)
May 21, 2020
6.190
6.445
6.010
6.220
130,584
+0.09(+1.47%)
May 20, 2020
5.800
6.150
5.800
6.130
202,677
+0.40(+6.98%)
May 19, 2020
5.810
5.980
5.700
5.730
135,827
-0.15(-2.55%)
May 18, 2020
5.870
6.040
5.780
5.880
275,557
+0.28(+5.00%)
May 15, 2020
6.020
6.020
5.540
5.600
284,900
-0.40(-6.67%)
May 14, 2020
6.430
6.450
5.910
6.000
214,620
-0.56(-8.54%)
May 13, 2020
6.650
6.830
6.040
6.560
270,526
-0.02(-0.30%)
May 12, 2020
6.480
7.200
6.230
6.580
331,206
+0.17(+2.65%)
May 11, 2020
5.900
6.560
5.880
6.410
354,869
+0.19(+3.05%)
May 08, 2020
5.920
6.560
5.840
6.220
331,400
+0.38(+6.51%)
May 07, 2020
6.070
6.210
5.800
5.840
189,353
-0.15(-2.50%)
May 06, 2020
5.700
6.240
5.680
5.990
329,514
+0.35(+6.21%)
May 05, 2020
5.740
5.790
5.420
5.640
256,934
+0.03(+0.53%)
May 04, 2020
5.480
5.820
5.294
5.610
185,867
+0.08(+1.45%)
May 01, 2020
5.920
5.950
5.105
5.530
363,300
-0.52(-8.60%)
Apr 30, 2020
6.510
6.570
6.000
6.050
391,887
-0.60(-9.02%)
Apr 29, 2020
6.280
7.120
6.220
6.650
411,982
+0.42(+6.74%)
Apr 28, 2020
7.010
7.560
6.170
6.230
383,776
-0.62(-9.05%)
Apr 27, 2020
6.480
6.990
6.480
6.850
467,736
+0.66(+10.66%)
Apr 24, 2020
5.380
6.320
5.380
6.190
345,100
+0.67(+12.14%)
Apr 23, 2020
5.500
5.850
5.440
5.520
306,417
+0.06(+1.10%)
Apr 22, 2020
5.710
5.795
5.310
5.460
229,827
-0.10(-1.80%)
Apr 21, 2020
5.250
5.780
5.010
5.560
392,028
+0.20(+3.73%)
Apr 20, 2020
5.320
5.990
5.110
5.360
448,949
+0.01(+0.19%)
Apr 17, 2020
4.870
5.390
4.815
5.350
822,800
+0.60(+12.63%)
Apr 16, 2020
4.830
4.920
4.680
4.750
617,663
+0.27(+6.03%)
Apr 15, 2020
4.500
4.680
4.260
4.480
550,977
-0.11(-2.50%)
Apr 14, 2020
4.750
4.990
4.405
4.595
641,143
-0.04(-0.97%)
Apr 13, 2020
4.710
4.780
4.540
4.640
186,074
-0.14(-2.93%)
Apr 09, 2020
4.620
4.877
4.600
4.780
329,700
+0.24(+5.29%)
Apr 08, 2020
4.380
4.750
4.320
4.540
381,028
+0.22(+5.09%)
Apr 07, 2020
4.490
4.900
4.270
4.320
476,594
-0.09(-2.04%)
Apr 06, 2020
4.470
4.730
4.360
4.410
449,394
+0.06(+1.38%)
Apr 03, 2020
4.200
4.590
4.200
4.350
218,900
+0.10(+2.35%)
Apr 02, 2020
3.900
4.450
3.830
4.250
289,671
+0.24(+5.99%)
Apr 01, 2020
4.380
4.500
3.942
4.010
425,414
-0.44(-9.89%)
Mar 31, 2020
4.430
4.740
4.385
4.450
272,143
-0.04(-0.89%)
Mar 30, 2020
4.240
4.654
4.120
4.490
213,116
+0.20(+4.66%)
Mar 27, 2020
4.160
4.540
4.130
4.290
467,500
+0.01(+0.23%)
Mar 26, 2020
4.390
4.560
4.080
4.280
285,842
-0.01(-0.23%)
Mar 25, 2020
4.390
4.850
4.210
4.290
390,109
-0.08(-1.83%)
Mar 24, 2020
4.130
4.490
4.080
4.370
368,671
+0.35(+8.71%)
Mar 23, 2020
3.990
4.300
3.870
4.020
218,473
-0.03(-0.74%)
Mar 20, 2020
4.260
4.400
4.010
4.050
502,500
-0.15(-3.57%)
Mar 19, 2020
3.670
4.400
3.620
4.200
668,743
+0.46(+12.30%)
Mar 18, 2020
3.600
4.000
3.390
3.740
684,587
-0.01(-0.27%)
Mar 17, 2020
4.460
4.730
3.350
3.750
2,443,603
-0.69(-15.54%)
Mar 16, 2020
3.530
4.650
3.420
4.440
1,832,118
+0.62(+16.23%)
Mar 13, 2020
4.000
4.000
3.500
3.820
1,165,900
-0.17(-4.26%)
Mar 12, 2020
6.010
6.280
3.400
3.990
3,694,868
-2.56(-39.08%)
Mar 11, 2020
6.950
7.087
6.360
6.550
247,849
-0.58(-8.13%)
Mar 10, 2020
7.260
7.340
6.600
7.130
492,704
+0.04(+0.56%)
Mar 09, 2020
7.390
7.710
7.050
7.090
403,696
-0.70(-8.99%)
Mar 06, 2020
7.760
8.160
7.580
7.790
247,900
-0.20(-2.50%)
Mar 05, 2020
8.040
8.400
7.840
7.990
256,411
-0.20(-2.44%)
Mar 04, 2020
8.090
8.440
8.000
8.190
205,784
+0.16(+1.99%)
Mar 03, 2020
7.880
8.190
7.670
8.030
217,852
+0.21(+2.69%)
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
.