Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubius Therapeutics Inc (NQ: RUBY )

N/A 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 (%)
Sep 30, 2020 5.010 5.240 4.950 5.010 292,095 -0.04(-0.79%)
Sep 29, 2020 5.130 5.550 4.950 5.050 336,396 -0.05(-0.98%)
Sep 28, 2020 5.040 5.230 4.990 5.100 205,562 +0.12(+2.41%)
Sep 25, 2020 4.610 5.010 4.610 4.980 202,200 +0.33(+7.10%)
Sep 24, 2020 4.730 4.810 4.480 4.650 171,503 -0.10(-2.11%)
Sep 23, 2020 5.000 5.120 4.700 4.750 220,199 -0.31(-6.13%)
Sep 22, 2020 5.010 5.120 4.820 5.060 335,010 +0.06(+1.30%)
Sep 21, 2020 5.390 5.390 4.940 4.995 405,013 -0.51(-9.35%)
Sep 18, 2020 5.190 5.570 5.080 5.510 460,700 +0.40(+7.83%)
Sep 17, 2020 4.920 5.190 4.890 5.110 352,842 +0.15(+3.02%)
Sep 16, 2020 5.110 5.180 4.930 4.960 259,561 -0.13(-2.55%)
Sep 15, 2020 5.140 5.290 5.060 5.090 140,754 +0.01(+0.20%)
Sep 14, 2020 4.950 5.190 4.900 5.080 188,901 +0.18(+3.67%)
Sep 11, 2020 5.030 5.140 4.840 4.900 142,600 -0.13(-2.58%)
Sep 10, 2020 4.960 5.240 4.924 5.030 321,357 +0.06(+1.21%)
Sep 09, 2020 5.000 5.050 4.900 4.970 109,957 +0.02(+0.40%)
Sep 08, 2020 4.760 5.090 4.750 4.950 246,081 +0.14(+2.91%)
Sep 04, 2020 4.910 4.950 4.750 4.810 191,100 -0.04(-0.82%)
Sep 03, 2020 4.910 4.950 4.790 4.850 246,141 -0.06(-1.22%)
Sep 02, 2020 4.890 4.940 4.450 4.910 250,137 +0.01(+0.20%)
Sep 01, 2020 4.830 4.990 4.760 4.900 161,654 +0.08(+1.77%)
Aug 31, 2020 5.000 5.030 4.800 4.815 147,163 -0.12(-2.53%)
Aug 28, 2020 4.860 4.970 4.750 4.940 110,300 +0.12(+2.49%)
Aug 27, 2020 4.950 5.060 4.800 4.820 131,974 -0.09(-1.83%)
Aug 26, 2020 5.030 5.050 4.850 4.910 153,303 -0.14(-2.77%)
Aug 25, 2020 5.210 5.210 4.990 5.050 215,177 -0.15(-2.88%)
Aug 24, 2020 5.080 5.230 4.950 5.200 170,728 +0.13(+2.56%)
Aug 21, 2020 5.070 5.090 4.900 5.070 92,500 +0.08(+1.60%)
Aug 20, 2020 4.900 5.040 4.810 4.990 84,661 +0.04(+0.81%)
Aug 19, 2020 4.880 5.030 4.820 4.950 76,944 +0.10(+2.06%)
Aug 18, 2020 5.080 5.135 4.810 4.850 171,512 -0.20(-3.96%)
Aug 17, 2020 5.200 5.369 4.990 5.050 209,002 -0.15(-2.88%)
Aug 14, 2020 5.040 5.610 4.960 5.200 211,800 +0.12(+2.36%)
Aug 13, 2020 4.980 5.130 4.900 5.080 128,985 +0.14(+2.83%)
Aug 12, 2020 5.250 5.510 4.930 4.940 160,367 -0.22(-4.26%)
Aug 11, 2020 5.710 5.870 5.110 5.160 171,813 -0.52(-9.15%)
Aug 10, 2020 5.450 6.150 5.290 5.680 363,455 +0.50(+9.65%)
Aug 07, 2020 5.140 5.190 5.010 5.180 103,500 +0.01(+0.19%)
Aug 06, 2020 5.110 5.190 5.020 5.170 53,914 +0.07(+1.37%)
Aug 05, 2020 5.180 5.180 4.930 5.100 77,804 +0.00(+0.00%)
Aug 04, 2020 5.010 5.150 4.860 5.100 122,526 +0.09(+1.80%)
Aug 03, 2020 4.980 5.080 4.840 5.010 128,287 +0.10(+2.04%)
Jul 31, 2020 5.250 5.300 4.860 4.910 150,400 -0.34(-6.48%)
Jul 30, 2020 5.110 5.350 5.110 5.250 111,561 +0.11(+2.14%)
Jul 29, 2020 5.490 5.590 5.110 5.140 99,095 -0.33(-6.03%)
Jul 28, 2020 5.470 5.610 5.384 5.470 109,489 -0.08(-1.44%)
Jul 27, 2020 5.470 5.780 5.470 5.550 122,164 +0.09(+1.65%)
Jul 24, 2020 5.620 5.620 5.340 5.460 123,200 -0.17(-3.02%)
Jul 23, 2020 5.790 5.810 5.530 5.630 130,791 -0.16(-2.76%)
Jul 22, 2020 5.990 6.010 5.770 5.790 120,958 -0.24(-3.98%)
Jul 21, 2020 6.200 6.330 5.960 6.030 108,956 -0.11(-1.79%)
Jul 20, 2020 6.120 6.390 6.070 6.140 308,074 +0.08(+1.32%)
Jul 17, 2020 5.970 6.150 5.950 6.060 195,700 +0.09(+1.51%)
Jul 16, 2020 6.060 6.070 5.750 5.970 136,690 -0.07(-1.16%)
Jul 15, 2020 6.100 6.200 5.930 6.040 172,743 +0.06(+1.00%)
Jul 14, 2020 5.760 5.990 5.590 5.980 175,889 +0.24(+4.18%)
Jul 13, 2020 6.020 6.140 5.730 5.740 155,995 -0.23(-3.85%)
Jul 10, 2020 6.220 6.320 5.880 5.970 166,100 -0.21(-3.40%)
Jul 09, 2020 6.140 6.290 6.050 6.180 189,591 +0.02(+0.32%)
Jul 08, 2020 6.160 6.270 6.010 6.160 114,517 +0.03(+0.49%)
Jul 07, 2020 6.030 6.290 5.995 6.130 198,046 +0.11(+1.83%)
Jul 06, 2020 6.310 6.310 5.990 6.020 239,086 -0.23(-3.68%)
Jul 02, 2020 6.270 6.300 6.050 6.250 200,800 +0.10(+1.63%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.