ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Rallybio Corporation - Common Stock (NQ:RLYB)

0.6511 +0.0081 (+1.26%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.6384 0.6700 0.6384 0.6511 53,751 +0.01(+1.26%)
Nov 26, 2025 0.6410 0.6784 0.6410 0.6430 160,542 -0.01(-0.96%)
Nov 25, 2025 0.6401 0.6595 0.6210 0.6492 106,426 +0.01(+2.14%)
Nov 24, 2025 0.6300 0.6600 0.6131 0.6356 532,485 +0.01(+1.34%)
Nov 21, 2025 0.6100 0.6496 0.6078 0.6272 207,846 +0.02(+2.82%)
Nov 20, 2025 0.6300 0.6400 0.5900 0.6100 389,653 -0.01(-2.27%)
Nov 19, 2025 0.6200 0.6303 0.6010 0.6242 91,764 -0.00(-0.35%)
Nov 18, 2025 0.6100 0.6304 0.6000 0.6264 72,104 +0.01(+1.51%)
Nov 17, 2025 0.6400 0.6590 0.5921 0.6171 256,970 -0.02(-3.61%)
Nov 14, 2025 0.6478 0.6478 0.6295 0.6402 135,784 -0.02(-2.41%)
Nov 13, 2025 0.6320 0.6970 0.6199 0.6560 396,299 -0.04(-6.04%)
Nov 12, 2025 0.6800 0.7169 0.6666 0.6982 121,832 -0.01(-0.96%)
Nov 11, 2025 0.6500 0.7199 0.6352 0.7050 172,916 +0.06(+8.48%)
Nov 10, 2025 0.6313 0.6620 0.6256 0.6499 112,927 +0.02(+3.93%)
Nov 07, 2025 0.6200 0.6404 0.6057 0.6253 313,800 -0.01(-2.11%)
Nov 06, 2025 0.6252 0.6526 0.6105 0.6388 147,141 +0.01(+2.18%)
Nov 05, 2025 0.6240 0.6360 0.6117 0.6252 97,140 -0.00(-0.68%)
Nov 04, 2025 0.6600 0.6720 0.6191 0.6295 296,062 -0.04(-5.78%)
Nov 03, 2025 0.7000 0.7080 0.6451 0.6681 326,563 -0.03(-4.20%)
Oct 31, 2025 0.7100 0.7149 0.6610 0.6974 559,608 +0.00(+0.03%)
Oct 30, 2025 0.6180 0.7200 0.6000 0.6972 1,032,352 +0.09(+15.18%)
Oct 29, 2025 0.6200 0.6225 0.6000 0.6053 52,001 -0.01(-2.07%)
Oct 28, 2025 0.6490 0.6490 0.6006 0.6181 257,542 -0.01(-1.09%)
Oct 27, 2025 0.6119 0.6800 0.6119 0.6249 213,858 +0.01(+2.44%)
Oct 24, 2025 0.5900 0.6250 0.5801 0.6100 194,789 +0.01(+1.67%)
Oct 23, 2025 0.5555 0.6097 0.5400 0.6000 388,564 +0.04(+6.97%)
Oct 22, 2025 0.5760 0.5760 0.5505 0.5609 104,668 +0.00(+0.16%)
Oct 21, 2025 0.5440 0.5686 0.5425 0.5600 160,251 +0.01(+1.47%)
Oct 20, 2025 0.5360 0.5687 0.5351 0.5519 100,872 +0.02(+3.14%)
Oct 17, 2025 0.5367 0.5504 0.5290 0.5351 102,596 -0.02(-3.39%)
Oct 16, 2025 0.5334 0.5691 0.5186 0.5539 210,988 +0.02(+3.38%)
Oct 15, 2025 0.5400 0.5600 0.5209 0.5358 211,895 +0.00(+0.19%)
Oct 14, 2025 0.5123 0.5400 0.4960 0.5348 184,620 +0.01(+1.27%)
Oct 13, 2025 0.5010 0.5331 0.4900 0.5281 202,061 +0.02(+3.37%)
Oct 10, 2025 0.5500 0.5644 0.5000 0.5109 369,540 -0.04(-7.68%)
Oct 09, 2025 0.5700 0.5900 0.5532 0.5534 210,664 -0.02(-3.87%)
Oct 08, 2025 0.5600 0.5900 0.5502 0.5757 245,585 +0.02(+2.80%)
Oct 07, 2025 0.5700 0.5737 0.5500 0.5600 156,542 -0.01(-2.39%)
Oct 06, 2025 0.5800 0.5897 0.5500 0.5737 303,170 +0.01(+1.56%)
Oct 03, 2025 0.5500 0.5988 0.5400 0.5649 935,780 +0.05(+10.42%)
Oct 02, 2025 0.5200 0.5224 0.4866 0.5116 433,003 -0.01(-1.41%)
Oct 01, 2025 0.4880 0.5200 0.4777 0.5189 313,503 +0.02(+3.99%)
Sep 30, 2025 0.5400 0.5542 0.4800 0.4990 786,060 -0.06(-10.41%)
Sep 29, 2025 0.5700 0.5762 0.5460 0.5570 111,259 +0.01(+1.27%)
Sep 26, 2025 0.5600 0.5705 0.5029 0.5500 762,608 -0.02(-2.67%)
Sep 25, 2025 0.5730 0.5900 0.5602 0.5651 293,045 -0.03(-4.33%)
Sep 24, 2025 0.5710 0.6050 0.5701 0.5907 161,170 +0.00(+0.78%)
Sep 23, 2025 0.6200 0.6398 0.5830 0.5861 219,414 -0.02(-3.78%)
Sep 22, 2025 0.5992 0.6478 0.5818 0.6091 547,524 +0.02(+3.48%)
Sep 19, 2025 0.6000 0.6146 0.5886 0.5886 107,062 -0.01(-1.77%)
Sep 18, 2025 0.5730 0.6097 0.5719 0.5992 340,095 +0.03(+5.40%)
Sep 17, 2025 0.6000 0.6000 0.5677 0.5685 178,535 -0.03(-5.22%)
Sep 16, 2025 0.5890 0.6050 0.5800 0.5998 72,906 +0.01(+1.08%)
Sep 15, 2025 0.6200 0.6240 0.5807 0.5934 91,687 -0.01(-1.23%)
Sep 12, 2025 0.5800 0.6038 0.5800 0.6008 99,224 +0.01(+1.56%)
Sep 11, 2025 0.5910 0.6099 0.5900 0.5916 144,138 -0.01(-1.40%)
Sep 10, 2025 0.5800 0.6085 0.5765 0.6000 222,435 +0.02(+2.97%)
Sep 09, 2025 0.5941 0.5943 0.5709 0.5827 120,289 -0.01(-1.92%)
Sep 08, 2025 0.6300 0.6300 0.5800 0.5941 265,893 -0.01(-2.38%)
Sep 05, 2025 0.6000 0.6150 0.5800 0.6086 294,390 +0.02(+3.86%)
Sep 04, 2025 0.5975 0.5997 0.5712 0.5860 334,735 +0.01(+1.47%)
Sep 03, 2025 0.5500 0.6100 0.5408 0.5775 1,820,936 +0.02(+3.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.