Rubius Therapeutics, Inc. - Common Stock (NY:ONLN)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	55.34	55.70	55.25	55.70	7,270	+0.07(+0.13%)
Feb 26, 2026	55.39	55.67	54.84	55.63	8,004	+1.60(+2.96%)
Feb 25, 2026	53.96	54.09	53.35	54.03	7,055	-0.28(-0.52%)
Feb 24, 2026	53.55	54.41	53.55	54.31	16,294	+0.78(+1.46%)
Feb 23, 2026	54.85	54.85	53.19	53.53	17,755	-1.65(-2.99%)
Feb 20, 2026	53.92	55.44	53.92	55.18	16,612	+1.06(+1.96%)
Feb 19, 2026	53.88	54.29	53.73	54.12	11,933	+0.18(+0.33%)
Feb 18, 2026	53.09	54.23	53.09	53.94	11,247	+1.11(+2.10%)
Feb 17, 2026	52.45	52.88	52.17	52.83	6,982	+0.10(+0.19%)
Feb 13, 2026	52.70	53.24	52.32	52.73	6,994	+0.08(+0.15%)
Feb 12, 2026	54.94	54.94	52.61	52.65	10,375	-1.91(-3.50%)
Feb 11, 2026	55.36	55.36	54.52	54.56	4,797	-1.53(-2.73%)
Feb 10, 2026	56.53	57.09	56.09	56.09	5,070	-0.47(-0.83%)
Feb 09, 2026	56.20	56.77	56.20	56.56	7,025	+0.11(+0.20%)
Feb 06, 2026	55.43	56.56	55.39	56.45	16,155	+0.46(+0.83%)
Feb 05, 2026	56.59	56.83	55.67	55.99	49,115	-1.56(-2.71%)
Feb 04, 2026	59.22	59.27	56.73	57.55	14,696	-1.65(-2.79%)
Feb 03, 2026	60.35	60.35	58.58	59.20	11,406	-0.97(-1.61%)
Feb 02, 2026	59.07	60.60	59.07	60.17	15,049	+0.62(+1.04%)
Jan 30, 2026	60.57	60.57	59.55	59.55	82,791	-1.52(-2.49%)
Jan 29, 2026	61.88	61.88	60.62	61.07	7,272	-0.65(-1.06%)
Jan 28, 2026	62.28	62.28	61.70	61.72	7,854	-0.65(-1.04%)
Jan 27, 2026	62.55	62.64	61.78	62.37	5,973	+0.17(+0.27%)
Jan 26, 2026	62.26	62.58	62.10	62.20	7,431	-0.06(-0.10%)
Jan 23, 2026	62.48	62.48	62.19	62.26	9,388	-0.52(-0.83%)
Jan 22, 2026	62.60	63.39	62.59	62.78	8,886	+1.13(+1.83%)
Jan 21, 2026	61.40	61.65	60.84	61.65	3,986	+0.85(+1.41%)
Jan 20, 2026	60.99	61.60	60.58	60.80	6,372	-1.65(-2.65%)
Jan 16, 2026	63.58	63.58	62.38	62.45	44,211	-0.91(-1.44%)
Jan 15, 2026	63.00	63.62	62.81	63.37	12,260	+0.83(+1.33%)
Jan 14, 2026	63.24	63.24	62.47	62.53	3,962	-0.77(-1.22%)
Jan 13, 2026	63.71	63.71	62.88	63.31	3,710	-0.37(-0.59%)
Jan 12, 2026	62.89	63.94	62.89	63.68	13,574	+0.95(+1.52%)
Jan 09, 2026	62.42	62.76	61.85	62.73	9,670	+0.12(+0.19%)
Jan 08, 2026	61.51	62.75	61.51	62.61	10,608	+0.96(+1.56%)
Jan 07, 2026	62.00	62.27	61.64	61.65	9,446	-0.36(-0.58%)
Jan 06, 2026	60.82	62.14	60.82	62.01	13,405	+1.07(+1.76%)
Jan 05, 2026	59.98	61.15	59.98	60.94	22,319	+1.22(+2.04%)

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.