Rubius Therapeutics Inc (RUBY) Historical Stock Data
1.30 ↑0.06 (4.84%)
As of Market Close on May 13th, 2022.
Historical Data
In the past 30 trading days, RUBY is down -4.24% a day on average. There have been 11 days where Rubius Therapeutics Inc closed green and 19 days where RUBY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1.26 | 1.30 | ↑$0.04 (3.17%) | 1.23 | 1.34 | 1.16M |
| 2022-05-12 | 1.28 | 1.24 | ↓$0.04 (-3.13%) | 1.22 | 1.39 | 813.14K |
| 2022-05-11 | 1.48 | 1.28 | ↓$0.20 (-13.51%) | 1.27 | 1.51 | 844.19K |
| 2022-05-10 | 1.70 | 1.47 | ↓$0.23 (-13.53%) | 1.36 | 1.70 | 1.16M |
| 2022-05-09 | 1.41 | 1.33 | ↓$0.08 (-5.67%) | 1.30 | 1.45 | 697.72K |
| 2022-05-06 | 1.49 | 1.43 | ↓$0.06 (-4.03%) | 1.38 | 1.56 | 853.40K |
| 2022-05-05 | 1.63 | 1.47 | ↓$0.16 (-9.82%) | 1.46 | 1.66 | 451.20K |
| 2022-05-04 | 1.71 | 1.66 | ↓$0.05 (-2.92%) | 1.52 | 1.71 | 884.37K |
| 2022-05-03 | 1.71 | 1.73 | ↑$0.02 (1.17%) | 1.67 | 1.78 | 692.30K |
| 2022-05-02 | 1.65 | 1.73 | ↑$0.08 (4.85%) | 1.59 | 1.79 | 1.16M |
| 2022-04-29 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.59 | 1.76 | 808.63K |
| 2022-04-28 | 1.86 | 1.74 | ↓$0.12 (-6.45%) | 1.56 | 1.86 | 2M |
| 2022-04-27 | 1.71 | 1.80 | ↑$0.09 (5.26%) | 1.65 | 1.85 | 1.75M |
| 2022-04-26 | 1.80 | 1.75 | ↓$0.05 (-2.78%) | 1.62 | 1.91 | 3.03M |
| 2022-04-25 | 1.38 | 1.87 | ↑$0.49 (35.51%) | 1.35 | 1.90 | 9.53M |
| 2022-04-22 | 1.27 | 1.33 | ↑$0.06 (4.72%) | 1.18 | 1.42 | 2.60M |
| 2022-04-21 | 1.60 | 1.29 | ↓$0.31 (-19.38%) | 1.25 | 1.66 | 2.86M |
| 2022-04-20 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.53 | 1.72 | 3.01M |
| 2022-04-19 | 1.72 | 1.60 | ↓$0.12 (-6.98%) | 1.58 | 1.75 | 1.72M |
| 2022-04-18 | 1.98 | 1.71 | ↓$0.27 (-13.64%) | 1.71 | 1.98 | 1.60M |
| 2022-04-14 | 2.15 | 1.99 | ↓$0.16 (-7.44%) | 1.93 | 2.15 | 1.84M |
| 2022-04-13 | 2.40 | 2.14 | ↓$0.26 (-10.83%) | 2.11 | 2.40 | 1.77M |
| 2022-04-12 | 2.39 | 2.35 | ↓$0.04 (-1.67%) | 2.18 | 2.50 | 5.03M |
| 2022-04-11 | 3.08 | 2.41 | ↓$0.67 (-21.75%) | 2.33 | 3.08 | 5.65M |
| 2022-04-08 | 5.62 | 3.19 | ↓$2.43 (-43.24%) | 3.05 | 6.07 | 8.19M |
| 2022-04-07 | 5.62 | 5.86 | ↑$0.24 (4.27%) | 5.50 | 5.89 | 1.11M |
| 2022-04-06 | 5.58 | 5.60 | ↑$0.02 (0.36%) | 5.40 | 5.69 | 1.01M |
| 2022-04-05 | 5.98 | 5.56 | ↓$0.42 (-7.02%) | 5.53 | 5.98 | 664.33K |
| 2022-04-04 | 5.64 | 5.98 | ↑$0.34 (6.03%) | 5.64 | 6.18 | 619.64K |
| 2022-04-01 | 5.51 | 5.71 | ↑$0.20 (3.63%) | 5.44 | 5.72 | 428.99K |
Create an account or log in to view more rows.
$RUBY Let it go...
$RUBY Bull trap
$RUBY has just been halted from trading due to volatility.
$RUBY has just been halted from trading due to volatility.
$RUBY cup and handle dont play
$RUBY omg lol
$RUBY so tired of this pos let's fly already
$RUBY Of course
$RUBY starting to gap up a little
$RUBY what a horse shit show!