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
)
N/A
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 (%)
Mar 31, 2021
25.35
28.30
25.35
26.50
1,071,458
+1.19(+4.70%)
Mar 30, 2021
24.42
25.32
23.57
25.31
861,836
+0.90(+3.69%)
Mar 29, 2021
25.36
26.28
24.10
24.41
992,312
-0.21(-0.85%)
Mar 26, 2021
30.50
31.20
23.41
24.62
1,851,500
-7.16(-22.53%)
Mar 25, 2021
24.21
32.97
24.20
31.78
3,512,204
+6.71(+26.77%)
Mar 24, 2021
24.50
29.10
24.11
25.07
2,853,044
+1.37(+5.78%)
Mar 23, 2021
23.93
24.55
23.22
23.70
1,144,522
-0.85(-3.46%)
Mar 22, 2021
25.72
26.18
24.45
24.55
1,031,225
-0.76(-3.00%)
Mar 19, 2021
24.36
26.30
24.00
25.31
2,473,700
+1.05(+4.33%)
Mar 18, 2021
24.43
25.83
23.01
24.26
3,796,136
+0.07(+0.29%)
Mar 17, 2021
29.49
29.63
23.01
24.19
9,804,898
-7.82(-24.43%)
Mar 16, 2021
28.67
37.98
27.53
32.01
9,097,981
+1.72(+5.68%)
Mar 15, 2021
17.91
38.71
17.86
30.29
38,067,328
+13.86(+84.36%)
Mar 12, 2021
16.16
17.20
15.90
16.43
847,000
+0.54(+3.40%)
Mar 11, 2021
16.44
16.62
15.31
15.89
999,363
-0.45(-2.75%)
Mar 10, 2021
14.66
16.62
14.59
16.34
910,934
+1.33(+8.86%)
Mar 09, 2021
12.22
15.88
12.07
15.01
1,684,484
+2.94(+24.36%)
Mar 08, 2021
11.81
12.27
10.80
12.07
708,242
-0.49(-3.90%)
Mar 05, 2021
10.28
15.18
10.09
12.56
2,993,900
+2.16(+20.77%)
Mar 04, 2021
9.250
10.49
8.920
10.40
658,917
+1.08(+11.59%)
Mar 03, 2021
9.800
10.08
9.240
9.320
393,523
-0.50(-5.09%)
Mar 02, 2021
9.640
9.880
9.320
9.820
398,350
-0.06(-0.61%)
Mar 01, 2021
10.35
10.53
9.490
9.880
876,189
-0.50(-4.82%)
Feb 26, 2021
8.350
10.88
8.250
10.38
5,112,200
+2.36(+29.43%)
Feb 25, 2021
11.15
11.73
6.750
8.020
3,847,090
-3.16(-28.26%)
Feb 24, 2021
11.25
11.70
10.91
11.18
318,614
-0.16(-1.41%)
Feb 23, 2021
11.33
11.88
11.06
11.34
400,074
-1.00(-8.10%)
Feb 22, 2021
12.54
13.10
12.27
12.34
316,540
-0.30(-2.37%)
Feb 19, 2021
12.24
12.81
12.04
12.64
380,600
+0.77(+6.49%)
Feb 18, 2021
12.25
12.58
11.64
11.87
323,211
-0.39(-3.18%)
Feb 17, 2021
12.62
12.72
11.34
12.26
580,700
-0.36(-2.85%)
Feb 16, 2021
13.10
13.42
12.41
12.62
645,998
-0.34(-2.62%)
Feb 12, 2021
13.26
13.97
12.90
12.96
224,600
-0.47(-3.50%)
Feb 11, 2021
14.34
15.10
13.36
13.43
461,419
-0.96(-6.67%)
Feb 10, 2021
14.74
14.92
13.80
14.39
223,981
-0.30(-2.04%)
Feb 09, 2021
14.85
14.99
14.12
14.69
202,639
-0.24(-1.61%)
Feb 08, 2021
14.00
15.05
13.77
14.93
493,399
+1.12(+8.11%)
Feb 05, 2021
12.37
13.93
12.15
13.81
519,800
+1.84(+15.37%)
Feb 04, 2021
11.89
12.45
11.62
11.97
331,722
+0.25(+2.13%)
Feb 03, 2021
11.58
12.10
11.46
11.72
327,394
+0.07(+0.60%)
Feb 02, 2021
11.70
12.06
10.90
11.65
463,523
-0.08(-0.68%)
Feb 01, 2021
12.04
12.39
11.45
11.73
374,981
-0.24(-2.01%)
Jan 29, 2021
12.60
13.26
11.76
11.97
764,200
-0.99(-7.64%)
Jan 28, 2021
14.66
15.99
12.70
12.96
2,878,491
-1.73(-11.78%)
Jan 27, 2021
9.970
14.80
9.860
14.69
1,853,254
+4.48(+43.88%)
Jan 26, 2021
10.07
10.66
10.05
10.21
706,410
+0.21(+2.10%)
Jan 25, 2021
9.610
10.01
9.270
10.00
318,581
+0.52(+5.49%)
Jan 22, 2021
9.230
9.600
9.024
9.480
256,800
+0.24(+2.60%)
Jan 21, 2021
9.700
9.885
9.210
9.240
168,535
-0.51(-5.23%)
Jan 20, 2021
9.560
9.970
9.485
9.750
265,596
+0.24(+2.52%)
Jan 19, 2021
9.700
9.820
9.280
9.510
430,588
+0.03(+0.32%)
Jan 15, 2021
9.660
9.800
9.190
9.480
603,300
-0.21(-2.17%)
Jan 14, 2021
9.030
10.09
8.974
9.690
712,028
+0.84(+9.49%)
Jan 13, 2021
9.170
9.240
8.750
8.850
289,622
-0.33(-3.59%)
Jan 12, 2021
9.150
9.520
9.000
9.180
250,789
+0.14(+1.55%)
Jan 11, 2021
9.330
9.330
8.700
9.040
339,228
-0.49(-5.14%)
Jan 08, 2021
8.920
9.720
8.910
9.530
435,100
+0.70(+7.93%)
Jan 07, 2021
8.370
9.060
8.360
8.830
305,886
+0.49(+5.88%)
Jan 06, 2021
8.340
8.900
8.270
8.340
505,585
-0.01(-0.12%)
Jan 05, 2021
8.180
8.530
8.020
8.350
330,929
+0.13(+1.58%)
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
.