Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 10.01 10.07 9.400 9.500 697,900 -0.47(-4.71%)
Dec 30, 2019 11.53 11.66 9.710 9.970 460,320 -1.57(-13.60%)
Dec 27, 2019 11.79 12.33 11.35 11.54 455,100 -0.27(-2.29%)
Dec 26, 2019 12.83 13.22 11.62 11.81 388,102 -1.14(-8.80%)
Dec 24, 2019 12.55 13.32 12.52 12.95 102,200 +0.47(+3.77%)
Dec 23, 2019 11.05 12.99 11.04 12.48 292,009 +1.16(+10.25%)
Dec 20, 2019 11.80 11.97 11.15 11.32 657,400 -0.46(-3.90%)
Dec 19, 2019 14.14 14.44 11.41 11.78 461,559 -2.34(-16.57%)
Dec 18, 2019 13.69 14.38 13.56 14.12 477,554 +0.53(+3.90%)
Dec 17, 2019 13.69 13.91 13.30 13.59 471,388 -0.12(-0.88%)
Dec 16, 2019 13.09 13.92 13.05 13.71 537,364 +0.60(+4.58%)
Dec 13, 2019 12.96 13.54 12.84 13.11 654,100 +0.16(+1.24%)
Dec 12, 2019 12.53 13.40 12.20 12.95 484,280 +0.11(+0.86%)
Dec 11, 2019 12.26 13.17 12.02 12.84 515,148 +0.82(+6.82%)
Dec 10, 2019 10.66 12.24 10.46 12.02 457,042 +1.36(+12.76%)
Dec 09, 2019 10.53 11.12 10.45 10.66 543,067 +0.04(+0.38%)
Dec 06, 2019 10.19 10.78 9.491 10.62 474,000 +0.28(+2.71%)
Dec 05, 2019 9.510 10.36 9.200 10.34 701,216 +0.99(+10.59%)
Dec 04, 2019 8.300 9.400 8.270 9.350 354,181 +1.08(+13.06%)
Dec 03, 2019 7.210 8.350 7.210 8.270 362,820 +1.04(+14.38%)
Dec 02, 2019 7.750 7.880 7.190 7.230 452,983 -0.47(-6.10%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.