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 (%)
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%)
Nov 01, 2019
8.920
10.06
8.920
9.860
366,300
+1.02(+11.54%)
Oct 31, 2019
9.410
9.480
8.740
8.840
673,474
-0.65(-6.85%)
Oct 30, 2019
9.070
9.540
8.840
9.490
202,702
+0.44(+4.86%)
Oct 29, 2019
9.090
9.370
8.960
9.050
291,207
-0.05(-0.55%)
Oct 28, 2019
9.470
9.765
9.010
9.100
336,333
-0.36(-3.81%)
Oct 25, 2019
9.280
9.870
9.170
9.460
131,000
+0.15(+1.61%)
Oct 24, 2019
9.200
9.520
9.085
9.310
154,921
+0.15(+1.64%)
Oct 23, 2019
9.140
9.325
8.940
9.160
126,178
-0.08(-0.87%)
Oct 22, 2019
9.440
9.700
9.180
9.240
268,700
-0.14(-1.49%)
Oct 21, 2019
9.040
9.750
9.040
9.380
208,240
+0.48(+5.39%)
Oct 18, 2019
9.170
9.360
8.740
8.900
337,000
-0.35(-3.78%)
Oct 17, 2019
9.210
9.610
8.995
9.250
393,454
+0.10(+1.09%)
Oct 16, 2019
8.630
9.240
8.620
9.150
188,517
+0.51(+5.90%)
Oct 15, 2019
8.450
8.840
8.330
8.640
197,905
+0.22(+2.61%)
Oct 14, 2019
8.520
8.860
8.210
8.420
231,398
-0.12(-1.41%)
Oct 11, 2019
8.500
8.920
8.460
8.540
276,100
+0.11(+1.36%)
Oct 10, 2019
8.490
8.900
8.260
8.425
267,553
-0.06(-0.77%)
Oct 09, 2019
8.480
8.760
8.210
8.490
213,932
+0.09(+1.07%)
Oct 08, 2019
8.340
8.720
7.770
8.400
500,548
+0.04(+0.48%)
Oct 07, 2019
8.270
8.720
8.170
8.360
222,403
+0.04(+0.48%)
Oct 04, 2019
8.060
8.540
7.745
8.320
175,800
+0.26(+3.23%)
Oct 03, 2019
7.780
8.090
7.470
8.060
168,367
+0.26(+3.33%)
Oct 02, 2019
7.160
7.840
7.160
7.800
195,617
+0.29(+3.86%)
Oct 01, 2019
7.790
8.200
7.450
7.510
259,251
-0.34(-4.33%)
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%)
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
.