RUBY

Rubius Therapeutics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Rubius Therapeutics Inc RUBY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.115 10.85% 1.175 14:25:18
Open Price Low Price High Price Close Price Prev Close
1.08 1.04 1.18 1.06
more quote information »

RUBY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.091.180.90341.04685,9910.0857.8%
1 Month1.701.790.90341.31843,720-0.525-30.88%
3 Months4.276.180.90342.861,582,232-3.10-72.48%
6 Months12.4213.520.90344.501,054,402-11.25-90.54%
1 Year24.9429.060.90349.03712,350-23.77-95.29%
3 Years16.8738.710.903412.66644,299-15.70-93.03%
5 Years30.5138.710.903413.30562,090-29.34-96.15%

RUBY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2022 1.06 -0.03 -2.75% 1.08 1.105 1.04 460,929
May 25 2022 1.09 0.05 4.81% 1.03 1.12 1.01 638,389
May 24 2022 1.04 0.04 4.0% 1.02 1.04 0.9034 1,168,701
May 23 2022 1.00 -0.01 -0.99% 1.04 1.07 0.9901 404,876
May 20 2022 1.01 -0.07 -6.48% 1.09 1.13 0.97 757,059
May 19 2022 1.08 0.07 6.93% 1.03 1.12 0.9606 1,077,304
May 18 2022 1.01 -0.15 -12.93% 1.18 1.18 0.9999 964,325
May 17 2022 1.16 -0.04 -3.33% 1.22 1.26 1.15 894,736
May 16 2022 1.20 -0.10 -7.69% 1.27 1.355 1.18 898,573
May 13 2022 1.30 0.06 4.84% 1.26 1.34 1.23 1,161,826
May 12 2022 1.24 -0.04 -3.13% 1.28 1.39 1.22 813,185
May 11 2022 1.28 -0.19 -12.93% 1.48 1.505 1.27 844,504
May 10 2022 1.47 0.14 10.53% 1.70 1.70 1.36 1,169,451
May 09 2022 1.33 -0.10 -6.99% 1.41 1.45 1.30 702,501
May 06 2022 1.43 -0.04 -2.72% 1.49 1.555 1.38 853,398
May 05 2022 1.47 -0.19 -11.45% 1.63 1.66 1.46 452,706
May 04 2022 1.66 -0.06 -3.49% 1.71 1.71 1.52 886,056
May 03 2022 1.72 -0.01 -0.58% 1.71 1.78 1.67 694,234
May 02 2022 1.73 0.07 4.22% 1.65 1.79 1.59 1,222,739
Apr 29 2022 1.66 -0.08 -4.6% 1.70 1.76 1.59 808,905
Apr 28 2022 1.74 -0.06 -3.33% 1.86 1.86 1.56 1,998,525
Apr 27 2022 1.80 0.05 2.86% 1.71 1.85 1.65 1,757,554
See More Historical Prices »


Your Recent History
NASDAQ
RUBY
Rubius The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.