Rubius Therapeutics, Inc. - Common Stock (ONLN)
55.38
+1.14 (2.11%)
NYSE· Last Trade: Jun 21st, 8:10 AM EDT
Historical Prices For Rubius Therapeutics, Inc. - Common Stock (ONLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 54.67 | 55.40 | 54.67 | 55.38 | 3,244 | 55.38 |
| 6/17/2026 | 55.18 | 55.61 | 54.24 | 54.24 | 2,463 | 54.24 |
| 6/16/2026 | 55.38 | 55.95 | 55.38 | 55.51 | 3,524 | 55.51 |
| 6/15/2026 | 55.42 | 56.03 | 55.28 | 55.47 | 5,221 | 55.47 |
| 6/12/2026 | 54.77 | 54.77 | 53.82 | 54.35 | 5,263 | 54.35 |
| 6/10/2026 | 54.08 | 54.68 | 53.41 | 53.41 | 5,865 | 53.41 |
| 6/09/2026 | 55.06 | 55.06 | 53.79 | 54.79 | 9,074 | 54.79 |
| 6/08/2026 | 54.42 | 54.62 | 54.15 | 54.15 | 3,859 | 54.15 |
| 6/05/2026 | 55.47 | 55.90 | 54.40 | 54.40 | 3,398 | 54.40 |
| 6/04/2026 | 55.62 | 56.12 | 55.62 | 55.78 | 5,721 | 55.78 |
| 6/03/2026 | 56.19 | 56.19 | 54.94 | 55.35 | 6,462 | 55.35 |
| 6/02/2026 | 56.54 | 57.11 | 56.54 | 56.55 | 17,459 | 56.55 |
| 6/01/2026 | 57.29 | 57.30 | 56.94 | 57.28 | 3,665 | 57.28 |
| 5/29/2026 | 0.01 | 57.96 | 57.40 | 57.45 | 23,477 | 57.45 |
| 5/28/2026 | 57.54 | 58.32 | 57.54 | 58.32 | 6,216 | 58.32 |
| 5/27/2026 | 57.83 | 58.52 | 57.83 | 58.11 | 4,460 | 58.11 |
| 5/26/2026 | 57.87 | 58.07 | 57.60 | 57.69 | 7,347 | 57.69 |
| 5/22/2026 | 57.61 | 57.66 | 57.30 | 57.30 | 9,226 | 57.30 |
| 5/21/2026 | 56.49 | 57.52 | 56.48 | 57.42 | 3,081 | 57.42 |
| 5/20/2026 | 56.46 | 57.15 | 56.43 | 57.13 | 2,420 | 57.13 |
| 5/19/2026 | 55.80 | 55.80 | 55.29 | 55.45 | 9,033 | 55.45 |
| 5/18/2026 | 56.37 | 56.60 | 55.87 | 56.20 | 14,302 | 56.20 |
| 5/15/2026 | 56.34 | 56.39 | 55.92 | 56.15 | 3,419 | 56.15 |
| 5/14/2026 | 57.38 | 57.45 | 56.99 | 57.12 | 4,506 | 57.12 |
| 5/13/2026 | 56.63 | 57.75 | 56.35 | 57.59 | 7,330 | 57.59 |
| 5/12/2026 | 57.32 | 57.32 | 56.46 | 56.77 | 8,279 | 56.77 |
| 5/11/2026 | 58.34 | 58.34 | 57.28 | 57.30 | 6,739 | 57.30 |
| 5/08/2026 | 58.80 | 58.80 | 58.50 | 58.72 | 19,984 | 58.72 |
| 5/07/2026 | 60.64 | 60.64 | 59.83 | 59.83 | 12,997 | 59.83 |
| 5/06/2026 | 60.06 | 60.43 | 59.63 | 60.30 | 5,883 | 60.30 |
| 5/05/2026 | 60.10 | 60.34 | 59.45 | 59.45 | 4,841 | 59.45 |
| 5/04/2026 | 60.60 | 60.74 | 59.90 | 59.91 | 8,631 | 59.91 |
| 5/01/2026 | 59.57 | 60.22 | 59.34 | 60.05 | 4,365 | 60.05 |
| 4/30/2026 | 60.31 | 60.31 | 58.77 | 59.51 | 7,219 | 59.51 |
| 4/29/2026 | 60.07 | 60.07 | 59.35 | 59.83 | 4,621 | 59.83 |
| 4/28/2026 | 60.41 | 60.41 | 59.26 | 59.26 | 8,819 | 59.26 |
| 4/27/2026 | 60.55 | 60.83 | 60.12 | 60.14 | 8,588 | 60.14 |
| 4/24/2026 | 60.36 | 61.09 | 60.36 | 60.84 | 7,537 | 60.84 |
| 4/23/2026 | 60.99 | 60.99 | 59.50 | 60.09 | 14,376 | 60.09 |
| 4/22/2026 | 61.33 | 61.36 | 60.91 | 61.36 | 9,790 | 61.36 |
| 4/21/2026 | 61.72 | 61.84 | 60.71 | 60.71 | 5,690 | 60.71 |
| 4/20/2026 | 60.88 | 61.52 | 60.74 | 61.49 | 12,074 | 61.49 |
| 4/17/2026 | 60.78 | 62.04 | 60.78 | 61.30 | 11,206 | 61.30 |
| 4/16/2026 | 59.55 | 59.94 | 59.55 | 59.82 | 17,853 | 59.82 |
| 4/15/2026 | 58.32 | 59.06 | 58.32 | 59.05 | 5,303 | 59.05 |
| 4/14/2026 | 56.99 | 58.43 | 56.99 | 58.17 | 14,475 | 58.17 |
| 4/13/2026 | 55.59 | 56.66 | 55.48 | 56.62 | 11,850 | 56.62 |
| 4/10/2026 | 56.14 | 56.21 | 55.77 | 55.95 | 6,458 | 55.95 |
| 4/09/2026 | 55.26 | 56.02 | 54.64 | 55.98 | 10,424 | 55.98 |
| 4/08/2026 | 55.69 | 55.97 | 55.10 | 55.28 | 7,219 | 55.28 |
| 4/07/2026 | 53.31 | 53.31 | 52.83 | 53.16 | 5,481 | 53.16 |
| 4/06/2026 | 53.20 | 53.91 | 53.20 | 53.90 | 11,773 | 53.90 |
| 4/02/2026 | 52.09 | 53.16 | 52.09 | 53.16 | 1,106 | 53.16 |
| 4/01/2026 | 53.50 | 53.69 | 53.23 | 53.33 | 7,231 | 53.33 |
| 3/31/2026 | 51.84 | 53.36 | 51.84 | 53.21 | 2,511 | 53.21 |
| 3/30/2026 | 51.66 | 51.66 | 50.87 | 51.04 | 4,419 | 51.04 |
| 3/27/2026 | 51.78 | 51.78 | 51.03 | 51.14 | 3,443 | 51.14 |
| 3/26/2026 | 53.00 | 53.00 | 52.61 | 52.62 | 3,195 | 52.62 |
| 3/25/2026 | 53.22 | 53.83 | 53.22 | 53.79 | 7,285 | 53.79 |
| 3/24/2026 | 52.30 | 52.30 | 51.71 | 52.20 | 4,347 | 52.13 |
| 3/23/2026 | 52.58 | 53.42 | 52.58 | 52.88 | 9,304 | 52.81 |