Rallybio Holdings LLC (RLYB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.22222222222 | 1.35 | 1.38 | 1.29 | 51289 | 1.32861143 | CS |
| 4 | -0.07 | -5.03597122302 | 1.39 | 1.49 | 1.155 | 118060 | 1.29837206 | CS |
| 12 | -0.56 | -29.7872340426 | 1.88 | 2 | 1.155 | 167361 | 1.53433714 | CS |
| 26 | -0.11 | -7.69230769231 | 1.43 | 3.46 | 1.155 | 903332 | 2.62378663 | CS |
| 52 | -4.62 | -77.7777777778 | 5.94 | 6.33 | 1.155 | 499607 | 2.6318349 | CS |
| 156 | -14.9496 | -91.8867089541 | 16.2696 | 25.78 | 1.155 | 227404 | 4.59195746 | CS |
| 260 | -13.6 | -91.1528150134 | 14.92 | 25.78 | 1.155 | 227777 | 4.62009911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 1.32 | -0.04 | -2.94 | 1.36 | 1.3799999 | 1.29 | 35216 |
| 1722033300 | 1.36 | 0.03 | 2.26 | 1.36 | 1.3799999 | 1.3301 | 66222 |
| 1721946900 | 1.33 | 0.03 | 2.31 | 1.32 | 1.3799999 | 1.31 | 38395 |
| 1721860500 | 1.3 | -0.04 | -2.99 | 1.339 | 1.36 | 1.29 | 77641 |
| 1721774100 | 1.34 | 0.01 | 0.75 | 1.35 | 1.36 | 1.32 | 36636 |
| 1721687700 | 1.33 | -0.01 | -0.75 | 1.37 | 1.37 | 1.31 | 49159 |
| 1721428500 | 1.34 | 0.04 | 3.08 | 1.31 | 1.35 | 1.3 | 48071 |
| 1721342100 | 1.3 | -0.09 | -6.47 | 1.3799999 | 1.405 | 1.29 | 80166 |
| 1721255700 | 1.3899999 | -0.06 | -4.14 | 1.46 | 1.49 | 1.37 | 65348 |
| 1721169300 | 1.45 | 0.11 | 8.21 | 1.35 | 1.47 | 1.32 | 154607 |
| 1721082900 | 1.34 | -0.04 | -2.90 | 1.3899999 | 1.42 | 1.29 | 118709 |
| 1720823700 | 1.3799999 | -0.05 | -3.50 | 1.44 | 1.46 | 1.37 | 94376 |
| 1720737300 | 1.43 | 0.11 | 8.33 | 1.31 | 1.44 | 1.31 | 103623 |
| 1720650900 | 1.32 | 0.03 | 2.33 | 1.3 | 1.34 | 1.295 | 93005 |
| 1720564500 | 1.29 | -0.01 | -0.77 | 1.31 | 1.33 | 1.29 | 138309 |
| 1720478100 | 1.3 | -0.03 | -2.26 | 1.315 | 1.37 | 1.2902 | 123859 |
| 1720218900 | 1.33 | 0.05 | 3.91 | 1.3 | 1.35 | 1.28 | 119674 |
| 1720040640 | 1.28 | 0.08 | 6.67 | 1.27 | 1.3 | 1.25 | 76734 |
| 1719959700 | 1.2 | -0.16 | -11.76 | 1.3899999 | 1.42 | 1.155 | 715668 |
| 1719873300 | 1.36 | 0.02 | 1.49 | 1.3799999 | 1.42 | 1.36 | 203175 |
| 1719614100 | 1.34 | -0.14 | -9.46 | 1.5 | 1.5 | 1.34 | 3550136 |
| 1719527700 | 1.48 | 0.08 | 5.71 | 1.42 | 1.5 | 1.3899999 | 230453 |
| 1719441300 | 1.4 | -0.09 | -6.04 | 1.49 | 1.53 | 1.4 | 215822 |
| 1719354900 | 1.49 | -0.05 | -3.25 | 1.52 | 1.55 | 1.42 | 280410 |
| 1719268500 | 1.54 | 0.08 | 5.48 | 1.48 | 1.6 | 1.45 | 177882 |
| 1719009300 | 1.46 | 0.02 | 1.39 | 1.43 | 1.5 | 1.43 | 375522 |
| 1718922900 | 1.44 | 0.04 | 2.86 | 1.4 | 1.4705 | 1.4 | 161634 |
| 1718750100 | 1.4 | -0.05 | -3.45 | 1.45 | 1.475 | 1.395 | 173509 |
| 1718663700 | 1.45 | -0.1 | -6.15 | 1.54 | 1.565 | 1.44 | 198873 |
| 1718404500 | 1.545 | -0.12 | -6.93 | 1.62 | 1.66 | 1.48 | 133564 |
| 1718318100 | 1.66 | 0.01 | 0.61 | 1.6399999 | 1.68 | 1.6 | 93828 |
| 1718231700 | 1.65 | 0.01 | 0.61 | 1.62 | 1.7291 | 1.6191 | 173910 |
| 1718145300 | 1.6399999 | 0.11 | 7.54 | 1.49 | 1.6399999 | 1.49 | 154136 |
| 1718058900 | 1.525 | 0.04 | 3.04 | 1.45 | 1.55 | 1.44 | 147705 |
| 1717799700 | 1.48 | -0.01 | -0.67 | 1.52 | 1.54 | 1.46 | 110315 |
| 1717713300 | 1.49 | -0.12 | -7.45 | 1.57 | 1.6 | 1.49 | 149895 |
| 1717626900 | 1.61 | 0.07 | 4.55 | 1.55 | 1.62 | 1.51 | 136843 |
| 1717540500 | 1.54 | -0.01 | -0.65 | 1.54 | 1.6 | 1.53 | 129854 |
| 1717454100 | 1.55 | -0.12 | -7.19 | 1.66 | 1.6816 | 1.53 | 123961 |
| 1717194900 | 1.67 | 0.08 | 5.03 | 1.6 | 1.69 | 1.5956999 | 163427 |
| 1717108500 | 1.59 | 0.12 | 8.16 | 1.48 | 1.66 | 1.48 | 323333 |
| 1717022100 | 1.47 | -0.11 | -6.96 | 1.58 | 1.58 | 1.44 | 274474 |
| 1716935700 | 1.58 | 0.02 | 1.28 | 1.57 | 1.6299999 | 1.56 | 63730 |
| 1716590100 | 1.56 | -0.05 | -3.11 | 1.61 | 1.65 | 1.56 | 180579 |
| 1716503700 | 1.61 | -0.1 | -5.85 | 1.71 | 1.71 | 1.6 | 144141 |
| 1716417300 | 1.71 | 0.1 | 6.21 | 1.68 | 1.73 | 1.66 | 173808 |
| 1716330900 | 1.61 | 0.02 | 1.26 | 1.6299999 | 1.7 | 1.57 | 274614 |
| 1716244500 | 1.59 | -0.18 | -10.17 | 1.77 | 1.84 | 1.59 | 489384 |
| 1715985300 | 1.77 | -0.09 | -4.84 | 1.86 | 1.89 | 1.76 | 206909 |
| 1715898900 | 1.86 | -0.05 | -2.62 | 1.92 | 2 | 1.82 | 223540 |
| 1715812500 | 1.91 | 0.07 | 3.80 | 1.78 | 1.92 | 1.77 | 227520 |
| 1715726100 | 1.84 | 0.06 | 3.37 | 1.8 | 1.88 | 1.8 | 100830 |
| 1715639700 | 1.78 | -0.05 | -2.73 | 1.84 | 1.91 | 1.77 | 144825 |
| 1715380500 | 1.83 | -0.07 | -3.68 | 1.94 | 2 | 1.82 | 187620 |
| 1715294100 | 1.9 | 0.05 | 2.70 | 1.9 | 1.99 | 1.8626 | 195059 |
| 1715207700 | 1.85 | -0.07 | -3.65 | 1.94 | 1.94 | 1.835 | 145257 |
| 1715121300 | 1.92 | 0.04 | 2.13 | 1.88 | 1.94 | 1.8094 | 222755 |
| 1715034900 | 1.88 | 0.05 | 2.73 | 1.85 | 1.94 | 1.82 | 218111 |
| 1714775700 | 1.83 | 0 | 0.00 | 1.87 | 1.89 | 1.78 | 227283 |
| 1714689300 | 1.83 | -0.07 | -3.68 | 1.9 | 1.91 | 1.8 | 154107 |
| 1714602900 | 1.9 | -0.02 | -1.04 | 1.92 | 1.9978 | 1.88 | 340869 |
| 1714516500 | 1.92 | 0.07 | 3.78 | 1.8 | 1.9659 | 1.765 | 312275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
