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 (%)
Mar 31, 2022 5.460 5.560 5.395 5.510 729,270 +0.04(+0.73%)
Mar 30, 2022 5.130 5.610 5.050 5.470 1,248,304 +0.30(+5.80%)
Mar 29, 2022 5.250 5.400 5.100 5.170 535,186 +0.02(+0.39%)
Mar 28, 2022 5.000 5.310 4.960 5.150 575,571 +0.15(+3.00%)
Mar 25, 2022 5.070 5.170 4.940 5.000 453,231 -0.06(-1.19%)
Mar 24, 2022 5.060 5.120 4.980 5.060 371,679 +0.04(+0.80%)
Mar 23, 2022 5.200 5.280 5.010 5.020 388,062 -0.22(-4.20%)
Mar 22, 2022 5.560 5.640 5.190 5.240 725,043 -0.30(-5.42%)
Mar 21, 2022 5.430 5.750 5.295 5.540 1,036,782 +0.01(+0.18%)
Mar 18, 2022 5.650 6.130 5.460 5.530 3,868,249 -0.15(-2.64%)
Mar 17, 2022 5.480 5.890 5.358 5.680 1,682,617 +0.19(+3.46%)
Mar 16, 2022 5.580 5.660 5.140 5.490 1,140,705 +0.02(+0.37%)
Mar 15, 2022 4.890 5.510 4.870 5.470 1,115,048 +0.59(+12.09%)
Mar 14, 2022 4.920 5.090 4.770 4.880 1,458,539 -0.13(-2.59%)
Mar 11, 2022 5.860 5.860 4.990 5.010 606,336 -0.72(-12.57%)
Mar 10, 2022 5.570 5.775 5.425 5.730 1,463,429 -0.01(-0.17%)
Mar 09, 2022 4.810 5.800 4.750 5.740 1,472,728 +1.03(+21.87%)
Mar 08, 2022 4.560 4.950 4.450 4.710 524,429 +0.20(+4.43%)
Mar 07, 2022 4.310 4.560 4.270 4.510 925,395 +0.20(+4.64%)
Mar 04, 2022 4.270 4.370 4.015 4.310 880,246 +0.06(+1.41%)
Mar 03, 2022 4.780 4.780 4.110 4.250 594,167 -0.49(-10.34%)
Mar 02, 2022 4.760 4.865 4.610 4.740 596,431 +0.04(+0.85%)
Mar 01, 2022 4.990 5.040 4.660 4.700 667,626 -0.29(-5.81%)
Feb 28, 2022 5.080 5.440 4.885 4.990 665,726 -0.03(-0.60%)
Feb 25, 2022 4.850 5.020 4.590 5.020 661,955 +0.01(+0.20%)
Feb 24, 2022 4.420 5.015 4.360 5.010 1,083,745 +0.44(+9.63%)
Feb 23, 2022 4.980 5.010 4.550 4.570 468,544 -0.32(-6.54%)
Feb 22, 2022 5.210 5.210 4.870 4.890 502,438 -0.26(-5.05%)
Feb 18, 2022 5.150 0 -0.26(-4.81%)
Feb 17, 2022 5.630 5.730 5.340 5.410 462,578 -0.31(-5.42%)
Feb 16, 2022 5.680 5.800 5.360 5.720 890,590 -0.04(-0.69%)
Feb 15, 2022 5.730 5.930 5.630 5.760 430,483 +0.19(+3.41%)
Feb 14, 2022 5.870 5.900 5.520 5.570 275,230 -0.22(-3.80%)
Feb 11, 2022 5.900 6.100 5.730 5.790 634,816 -0.10(-1.70%)
Feb 10, 2022 6.010 6.440 5.770 5.890 550,649 -0.34(-5.46%)
Feb 09, 2022 6.200 6.540 6.110 6.230 573,922 +0.13(+2.13%)
Feb 08, 2022 6.090 6.260 5.850 6.100 657,652 -0.15(-2.40%)
Feb 07, 2022 6.130 6.390 6.025 6.250 368,260 +0.10(+1.63%)
Feb 04, 2022 5.920 6.400 5.860 6.150 1,089,409 +0.22(+3.71%)
Feb 03, 2022 6.140 5.840 5.930 790,576 -0.51(-7.92%)
Feb 02, 2022 6.720 6.720 6.240 6.440 655,554 -0.31(-4.59%)
Feb 01, 2022 6.570 6.760 6.390 6.750 588,945 +0.00(+0.00%)
Jan 31, 2022 6.310 6.750 525,989 +0.36(+5.63%)
Jan 28, 2022 6.340 6.535 6.040 6.390 1,420,354 -0.01(-0.16%)
Jan 27, 2022 7.010 7.170 6.340 6.400 590,111 -0.56(-8.05%)
Jan 26, 2022 7.400 7.530 6.910 6.960 373,448 -0.30(-4.13%)
Jan 25, 2022 7.390 7.630 6.980 7.260 399,686 -0.44(-5.71%)
Jan 24, 2022 7.090 7.760 6.980 7.700 1,226,930 +0.40(+5.48%)
Jan 21, 2022 7.600 7.880 7.240 7.300 681,922 -0.40(-5.19%)
Jan 20, 2022 8.100 8.425 7.680 7.700 664,867 -0.15(-1.91%)
Jan 19, 2022 8.290 8.610 7.780 7.850 972,991 -0.24(-2.97%)
Jan 18, 2022 8.610 8.700 8.040 8.090 649,681 -0.73(-8.28%)
Jan 14, 2022 8.820 0 -0.01(-0.11%)
Jan 13, 2022 9.480 9.730 8.740 8.830 420,887 -0.55(-5.86%)
Jan 12, 2022 9.640 9.880 9.233 9.380 508,460 -0.19(-1.99%)
Jan 11, 2022 9.720 9.950 9.390 9.570 294,696 -0.24(-2.45%)
Jan 10, 2022 9.510 9.935 9.390 9.810 298,830 +0.29(+3.05%)
Jan 07, 2022 9.800 9.990 9.430 9.520 373,557 -0.14(-1.45%)
Jan 06, 2022 9.680 10.09 9.410 9.660 354,622 -0.02(-0.21%)
Jan 05, 2022 10.22 10.28 9.650 9.680 481,273 -0.49(-4.82%)
Jan 04, 2022 10.45 10.47 9.970 10.17 329,451 -0.23(-2.21%)
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.