Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Mar 31, 2021 25.35 28.30 25.35 26.50 1,071,458 +1.19(+4.70%)
Mar 30, 2021 24.42 25.32 23.57 25.31 861,836 +0.90(+3.69%)
Mar 29, 2021 25.36 26.28 24.10 24.41 992,312 -0.21(-0.85%)
Mar 26, 2021 30.50 31.20 23.41 24.62 1,851,500 -7.16(-22.53%)
Mar 25, 2021 24.21 32.97 24.20 31.78 3,512,204 +6.71(+26.77%)
Mar 24, 2021 24.50 29.10 24.11 25.07 2,853,044 +1.37(+5.78%)
Mar 23, 2021 23.93 24.55 23.22 23.70 1,144,522 -0.85(-3.46%)
Mar 22, 2021 25.72 26.18 24.45 24.55 1,031,225 -0.76(-3.00%)
Mar 19, 2021 24.36 26.30 24.00 25.31 2,473,700 +1.05(+4.33%)
Mar 18, 2021 24.43 25.83 23.01 24.26 3,796,136 +0.07(+0.29%)
Mar 17, 2021 29.49 29.63 23.01 24.19 9,804,898 -7.82(-24.43%)
Mar 16, 2021 28.67 37.98 27.53 32.01 9,097,981 +1.72(+5.68%)
Mar 15, 2021 17.91 38.71 17.86 30.29 38,067,328 +13.86(+84.36%)
Mar 12, 2021 16.16 17.20 15.90 16.43 847,000 +0.54(+3.40%)
Mar 11, 2021 16.44 16.62 15.31 15.89 999,363 -0.45(-2.75%)
Mar 10, 2021 14.66 16.62 14.59 16.34 910,934 +1.33(+8.86%)
Mar 09, 2021 12.22 15.88 12.07 15.01 1,684,484 +2.94(+24.36%)
Mar 08, 2021 11.81 12.27 10.80 12.07 708,242 -0.49(-3.90%)
Mar 05, 2021 10.28 15.18 10.09 12.56 2,993,900 +2.16(+20.77%)
Mar 04, 2021 9.250 10.49 8.920 10.40 658,917 +1.08(+11.59%)
Mar 03, 2021 9.800 10.08 9.240 9.320 393,523 -0.50(-5.09%)
Mar 02, 2021 9.640 9.880 9.320 9.820 398,350 -0.06(-0.61%)
Mar 01, 2021 10.35 10.53 9.490 9.880 876,189 -0.50(-4.82%)
Feb 26, 2021 8.350 10.88 8.250 10.38 5,112,200 +2.36(+29.43%)
Feb 25, 2021 11.15 11.73 6.750 8.020 3,847,090 -3.16(-28.26%)
Feb 24, 2021 11.25 11.70 10.91 11.18 318,614 -0.16(-1.41%)
Feb 23, 2021 11.33 11.88 11.06 11.34 400,074 -1.00(-8.10%)
Feb 22, 2021 12.54 13.10 12.27 12.34 316,540 -0.30(-2.37%)
Feb 19, 2021 12.24 12.81 12.04 12.64 380,600 +0.77(+6.49%)
Feb 18, 2021 12.25 12.58 11.64 11.87 323,211 -0.39(-3.18%)
Feb 17, 2021 12.62 12.72 11.34 12.26 580,700 -0.36(-2.85%)
Feb 16, 2021 13.10 13.42 12.41 12.62 645,998 -0.34(-2.62%)
Feb 12, 2021 13.26 13.97 12.90 12.96 224,600 -0.47(-3.50%)
Feb 11, 2021 14.34 15.10 13.36 13.43 461,419 -0.96(-6.67%)
Feb 10, 2021 14.74 14.92 13.80 14.39 223,981 -0.30(-2.04%)
Feb 09, 2021 14.85 14.99 14.12 14.69 202,639 -0.24(-1.61%)
Feb 08, 2021 14.00 15.05 13.77 14.93 493,399 +1.12(+8.11%)
Feb 05, 2021 12.37 13.93 12.15 13.81 519,800 +1.84(+15.37%)
Feb 04, 2021 11.89 12.45 11.62 11.97 331,722 +0.25(+2.13%)
Feb 03, 2021 11.58 12.10 11.46 11.72 327,394 +0.07(+0.60%)
Feb 02, 2021 11.70 12.06 10.90 11.65 463,523 -0.08(-0.68%)
Feb 01, 2021 12.04 12.39 11.45 11.73 374,981 -0.24(-2.01%)
Jan 29, 2021 12.60 13.26 11.76 11.97 764,200 -0.99(-7.64%)
Jan 28, 2021 14.66 15.99 12.70 12.96 2,878,491 -1.73(-11.78%)
Jan 27, 2021 9.970 14.80 9.860 14.69 1,853,254 +4.48(+43.88%)
Jan 26, 2021 10.07 10.66 10.05 10.21 706,410 +0.21(+2.10%)
Jan 25, 2021 9.610 10.01 9.270 10.00 318,581 +0.52(+5.49%)
Jan 22, 2021 9.230 9.600 9.024 9.480 256,800 +0.24(+2.60%)
Jan 21, 2021 9.700 9.885 9.210 9.240 168,535 -0.51(-5.23%)
Jan 20, 2021 9.560 9.970 9.485 9.750 265,596 +0.24(+2.52%)
Jan 19, 2021 9.700 9.820 9.280 9.510 430,588 +0.03(+0.32%)
Jan 15, 2021 9.660 9.800 9.190 9.480 603,300 -0.21(-2.17%)
Jan 14, 2021 9.030 10.09 8.974 9.690 712,028 +0.84(+9.49%)
Jan 13, 2021 9.170 9.240 8.750 8.850 289,622 -0.33(-3.59%)
Jan 12, 2021 9.150 9.520 9.000 9.180 250,789 +0.14(+1.55%)
Jan 11, 2021 9.330 9.330 8.700 9.040 339,228 -0.49(-5.14%)
Jan 08, 2021 8.920 9.720 8.910 9.530 435,100 +0.70(+7.93%)
Jan 07, 2021 8.370 9.060 8.360 8.830 305,886 +0.49(+5.88%)
Jan 06, 2021 8.340 8.900 8.270 8.340 505,585 -0.01(-0.12%)
Jan 05, 2021 8.180 8.530 8.020 8.350 330,929 +0.13(+1.58%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.