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 (%)
Apr 30, 2020 6.510 6.570 6.000 6.050 391,887 -0.60(-9.02%)
Apr 29, 2020 6.280 7.120 6.220 6.650 411,982 +0.42(+6.74%)
Apr 28, 2020 7.010 7.560 6.170 6.230 383,776 -0.62(-9.05%)
Apr 27, 2020 6.480 6.990 6.480 6.850 467,736 +0.66(+10.66%)
Apr 24, 2020 5.380 6.320 5.380 6.190 345,100 +0.67(+12.14%)
Apr 23, 2020 5.500 5.850 5.440 5.520 306,417 +0.06(+1.10%)
Apr 22, 2020 5.710 5.795 5.310 5.460 229,827 -0.10(-1.80%)
Apr 21, 2020 5.250 5.780 5.010 5.560 392,028 +0.20(+3.73%)
Apr 20, 2020 5.320 5.990 5.110 5.360 448,949 +0.01(+0.19%)
Apr 17, 2020 4.870 5.390 4.815 5.350 822,800 +0.60(+12.63%)
Apr 16, 2020 4.830 4.920 4.680 4.750 617,663 +0.27(+6.03%)
Apr 15, 2020 4.500 4.680 4.260 4.480 550,977 -0.11(-2.50%)
Apr 14, 2020 4.750 4.990 4.405 4.595 641,143 -0.04(-0.97%)
Apr 13, 2020 4.710 4.780 4.540 4.640 186,074 -0.14(-2.93%)
Apr 09, 2020 4.620 4.877 4.600 4.780 329,700 +0.24(+5.29%)
Apr 08, 2020 4.380 4.750 4.320 4.540 381,028 +0.22(+5.09%)
Apr 07, 2020 4.490 4.900 4.270 4.320 476,594 -0.09(-2.04%)
Apr 06, 2020 4.470 4.730 4.360 4.410 449,394 +0.06(+1.38%)
Apr 03, 2020 4.200 4.590 4.200 4.350 218,900 +0.10(+2.35%)
Apr 02, 2020 3.900 4.450 3.830 4.250 289,671 +0.24(+5.99%)
Apr 01, 2020 4.380 4.500 3.942 4.010 425,414 -0.44(-9.89%)
Mar 31, 2020 4.430 4.740 4.385 4.450 272,143 -0.04(-0.89%)
Mar 30, 2020 4.240 4.654 4.120 4.490 213,116 +0.20(+4.66%)
Mar 27, 2020 4.160 4.540 4.130 4.290 467,500 +0.01(+0.23%)
Mar 26, 2020 4.390 4.560 4.080 4.280 285,842 -0.01(-0.23%)
Mar 25, 2020 4.390 4.850 4.210 4.290 390,109 -0.08(-1.83%)
Mar 24, 2020 4.130 4.490 4.080 4.370 368,671 +0.35(+8.71%)
Mar 23, 2020 3.990 4.300 3.870 4.020 218,473 -0.03(-0.74%)
Mar 20, 2020 4.260 4.400 4.010 4.050 502,500 -0.15(-3.57%)
Mar 19, 2020 3.670 4.400 3.620 4.200 668,743 +0.46(+12.30%)
Mar 18, 2020 3.600 4.000 3.390 3.740 684,587 -0.01(-0.27%)
Mar 17, 2020 4.460 4.730 3.350 3.750 2,443,603 -0.69(-15.54%)
Mar 16, 2020 3.530 4.650 3.420 4.440 1,832,118 +0.62(+16.23%)
Mar 13, 2020 4.000 4.000 3.500 3.820 1,165,900 -0.17(-4.26%)
Mar 12, 2020 6.010 6.280 3.400 3.990 3,694,868 -2.56(-39.08%)
Mar 11, 2020 6.950 7.087 6.360 6.550 247,849 -0.58(-8.13%)
Mar 10, 2020 7.260 7.340 6.600 7.130 492,704 +0.04(+0.56%)
Mar 09, 2020 7.390 7.710 7.050 7.090 403,696 -0.70(-8.99%)
Mar 06, 2020 7.760 8.160 7.580 7.790 247,900 -0.20(-2.50%)
Mar 05, 2020 8.040 8.400 7.840 7.990 256,411 -0.20(-2.44%)
Mar 04, 2020 8.090 8.440 8.000 8.190 205,784 +0.16(+1.99%)
Mar 03, 2020 7.880 8.190 7.670 8.030 217,852 +0.21(+2.69%)
Mar 02, 2020 8.400 8.440 7.670 7.820 283,589 -0.55(-6.57%)
Feb 28, 2020 7.920 8.410 7.810 8.370 298,400 +0.31(+3.85%)
Feb 27, 2020 7.950 8.520 7.530 8.060 236,013 -0.05(-0.62%)
Feb 26, 2020 8.080 8.490 7.820 8.110 245,669 -0.13(-1.58%)
Feb 25, 2020 8.560 8.770 8.110 8.240 252,769 -0.26(-3.06%)
Feb 24, 2020 8.310 8.640 8.100 8.500 260,014 -0.18(-2.07%)
Feb 21, 2020 8.460 8.790 8.260 8.680 167,500 +0.22(+2.60%)
Feb 20, 2020 8.420 8.590 8.280 8.460 146,076 +0.00(+0.00%)
Feb 19, 2020 8.630 8.750 8.410 8.460 132,715 -0.06(-0.70%)
Feb 18, 2020 8.570 8.750 8.350 8.520 211,696 -0.10(-1.16%)
Feb 14, 2020 8.550 8.730 8.320 8.620 200,500 +0.00(+0.00%)
Feb 13, 2020 9.040 9.090 8.550 8.620 218,961 -0.40(-4.43%)
Feb 12, 2020 8.490 9.080 8.250 9.020 267,774 +0.68(+8.15%)
Feb 11, 2020 8.280 8.460 8.140 8.340 157,584 +0.11(+1.34%)
Feb 10, 2020 8.180 8.290 7.942 8.230 146,889 +0.02(+0.24%)
Feb 07, 2020 8.230 8.250 7.950 8.210 254,200 -0.02(-0.24%)
Feb 06, 2020 8.270 8.320 8.070 8.230 196,542 +0.01(+0.12%)
Feb 05, 2020 8.500 8.710 8.110 8.220 271,751 -0.17(-2.03%)
Feb 04, 2020 8.070 8.420 7.800 8.390 206,132 +0.53(+6.68%)
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.