Advertisement
Advertisement
U.S. Markets open in 4 hrs 37 mins
Advertisement
Advertisement
Advertisement
Advertisement

Rubius Therapeutics, Inc. (RUBY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.2000-0.1000 (-7.69%)
At close: 04:00PM EDT
1.2000 0.00 (0.00%)
Pre-Market: 04:23AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2022------
May 16, 20221.27001.35501.18001.20001.2000898,500
May 13, 20221.26001.34001.23001.30001.30001,161,800
May 12, 20221.28001.39001.22001.24001.2400813,200
May 11, 20221.48001.50501.27001.28001.2800844,500
May 10, 20221.70001.70001.36001.47001.47001,169,500
May 09, 20221.41001.45001.30001.33001.3300702,500
May 06, 20221.49001.55501.38001.43001.4300853,400
May 05, 20221.63001.66001.46001.47001.4700453,500
May 04, 20221.71001.71001.52001.66001.6600886,100
May 03, 20221.71001.78001.67001.73001.7300694,200
May 02, 20221.65001.79001.59001.73001.73001,222,700
Apr 29, 20221.70001.76001.59001.66001.6600808,900
Apr 28, 20221.86001.86001.56001.74001.74001,998,300
Apr 27, 20221.71001.85001.65001.80001.80001,757,700
Apr 26, 20221.80001.90801.62001.75001.75003,034,700
Apr 25, 20221.38001.90001.34001.87001.87009,541,900
Apr 22, 20221.27001.42001.18001.33001.33002,616,500
Apr 21, 20221.60001.66401.25001.29001.29002,908,200
Apr 20, 20221.61001.72001.53001.61001.61003,018,800
Apr 19, 20221.72001.75001.58001.60001.60001,730,500
Apr 18, 20221.98001.98001.71001.71001.71001,597,600
Apr 14, 20222.15002.15001.93001.99001.99001,839,200
Apr 13, 20222.40002.40002.11002.14002.14001,767,500
Apr 12, 20222.39002.50002.17502.35002.35005,031,900
Apr 11, 20223.08003.08002.33002.41002.41005,653,400
Apr 08, 20225.93006.06503.00003.19003.19008,380,900
Apr 07, 20225.62005.89005.50005.86005.86001,289,800
Apr 06, 20225.58005.74505.39505.60005.60001,219,800
Apr 05, 20225.98005.98005.52505.56005.5600865,800
Apr 04, 20225.64006.18005.64005.98005.9800619,600
Apr 01, 20225.51005.72005.44005.71005.7100431,600
Mar 31, 20225.46005.56005.39505.51005.5100729,300
Mar 30, 20225.13005.61005.05005.47005.47001,248,300
Mar 29, 20225.25005.40005.10005.17005.1700535,200
Mar 28, 20225.00005.31004.96005.15005.1500575,600
Mar 25, 20225.07005.17004.94005.00005.0000453,100
Mar 24, 20225.06005.12004.98005.06005.0600371,700
Mar 23, 20225.20005.28005.01005.02005.0200388,100
Mar 22, 20225.56005.64005.19005.24005.2400725,000
Mar 21, 20225.43005.75005.29505.54005.54001,036,800
Mar 18, 20225.65006.13005.46005.53005.53003,868,200
Mar 17, 20225.48005.89005.35805.68005.68001,682,600
Mar 16, 20225.58005.66005.14005.49005.49001,140,700
Mar 15, 20224.89005.51004.87005.47005.47001,115,000
Mar 14, 20224.92005.09004.77004.88004.88001,458,500
Mar 11, 20225.86005.86004.99005.01005.0100606,300
Mar 10, 20225.57005.77505.42505.73005.73001,463,400
Mar 09, 20224.81005.80004.75005.74005.74001,472,700
Mar 08, 20224.56004.95004.45004.71004.7100524,400
Mar 07, 20224.31004.56004.27004.51004.5100925,400
Mar 04, 20224.27004.37004.01504.31004.3100880,200
Mar 03, 20224.78004.78004.11004.25004.2500594,600
Mar 02, 20224.76004.86504.61004.74004.7400596,400
Mar 01, 20224.99005.04004.66004.70004.7000667,600
Feb 28, 20225.08005.44004.88504.99004.9900665,700
Feb 25, 20224.85005.02004.57005.02005.0200662,000
Feb 24, 20224.42005.01504.36005.01005.01001,083,700
Feb 23, 20224.98005.01004.55004.57004.5700468,500
Feb 22, 20225.21005.21004.87004.89004.8900502,700
Feb 18, 20225.35005.40005.07005.15005.1500581,000
Feb 17, 20225.63005.73005.34005.41005.4100462,600
Feb 16, 20225.68005.80005.36005.72005.7200890,600
Feb 15, 20225.73005.93005.63005.76005.7600430,500
Feb 14, 20225.87005.90005.52005.57005.5700275,200
Feb 11, 20225.90006.10005.73005.79005.7900634,800
Feb 10, 20226.01006.44005.77005.89005.8900550,600
Feb 09, 20226.20006.54006.11006.23006.2300573,900
Feb 08, 20226.08506.26005.85006.10006.1000657,700
Feb 07, 20226.13006.39006.02506.25006.2500368,300
Feb 04, 20225.92006.40005.86006.15006.15001,089,400
Feb 03, 20226.14006.38005.84005.93005.9300790,600
Feb 02, 20226.72006.72006.24006.44006.4400655,600
Feb 01, 20226.57006.76006.39006.75006.7500588,900
Jan 31, 20226.31006.75006.31006.75006.7500526,000
Jan 28, 20226.34006.53506.04006.39006.39001,420,300
Jan 27, 20227.01007.17006.34006.40006.4000590,100
Jan 26, 20227.40007.53006.88006.96006.9600373,400
Jan 25, 20227.39007.63006.98007.26007.2600399,700
Jan 24, 20227.09007.76006.98007.70007.70001,226,900
Jan 21, 20227.60007.88007.24007.30007.3000681,900
Jan 20, 20228.10008.42507.68007.70007.7000664,900
Jan 19, 20228.29008.61007.78007.85007.8500973,000
Jan 18, 20228.61008.70008.04008.09008.0900649,700
Jan 14, 20228.84008.84008.41008.82008.8200464,400
Jan 13, 20229.48009.73008.74008.83008.8300420,900
Jan 12, 20229.64009.88009.23309.38009.3800508,500
Jan 11, 20229.72009.95009.39009.57009.5700294,700
Jan 10, 20229.51009.93509.39009.81009.8100298,800
Jan 07, 20229.80009.99009.43009.52009.5200373,500
Jan 06, 20229.680010.09009.41009.66009.6600354,600
Jan 05, 202210.220010.27509.65009.68009.6800481,300
Jan 04, 202210.450010.47009.970010.170010.1700329,500
Jan 03, 20229.680010.44009.640010.400010.4000437,800
Dec 31, 20219.930010.10009.61009.68009.6800306,800
Dec 30, 20219.930010.30009.70009.80009.8000328,200
Dec 29, 202110.160010.25009.86009.97009.9700237,600
Dec 28, 202110.440010.800010.180010.230010.2300403,100
Dec 27, 202110.940010.940010.390010.470010.4700213,800
Dec 23, 202110.600011.230010.420010.980010.9800402,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement