Rubius Therapeutics, Inc. - Common Stock (ONLN)

Last Price61.23

Change-0.47 (-0.76%)

NYSE· Last Trade: Aug 5th, 5:40 PM EDT

Historical Prices For Rubius Therapeutics, Inc. - Common Stock (ONLN)

Date Range:

2026-05-05 - 2026-08-05

Date	Open	High	Low	Close	Volume	Adjusted Close
8/04/2026	60.99	61.98	60.99	61.70	7,238	61.70
8/03/2026	60.11	61.24	60.11	61.05	6,325	61.05
7/31/2026	58.89	59.49	58.79	59.49	6,521	59.49
7/30/2026	56.31	57.14	56.31	57.07	11,376	57.07
7/29/2026	56.94	57.48	56.73	56.73	4,017	56.73
7/28/2026	56.48	57.11	56.48	57.11	5,110	57.11
7/27/2026	55.34	56.37	55.34	56.37	4,925	56.37
7/24/2026	54.40	55.07	54.40	54.75	4,072	54.75
7/23/2026	54.49	54.79	54.30	54.68	20,483	54.68
7/22/2026	56.92	56.92	56.24	56.37	17,143	56.37
7/21/2026	57.49	57.49	57.34	57.35	6,721	57.35
7/20/2026	57.86	58.56	57.86	58.11	6,405	58.11
7/17/2026	57.33	57.85	57.33	57.57	5,508	57.57
7/16/2026	59.03	59.24	58.20	58.48	22,020	58.48
7/15/2026	58.94	58.94	58.61	58.65	11,222	58.65
7/14/2026	56.87	57.32	56.87	57.32	3,642	57.32
7/13/2026	57.26	57.65	56.99	57.05	4,284	57.05
7/10/2026	58.03	58.09	57.32	57.38	34,326	57.38
7/09/2026	56.93	57.30	56.92	57.29	1,484	57.29
7/08/2026	56.29	56.35	55.47	56.35	1,989	56.35
7/07/2026	56.25	56.25	56.00	56.10	3,509	56.10
7/06/2026	56.00	56.48	55.98	56.34	1,834	56.34
7/02/2026	55.84	55.95	55.79	55.86	1,448	55.86
7/01/2026	54.43	56.00	54.43	55.71	5,803	55.71
6/30/2026	54.35	54.42	54.11	54.41	2,599	54.41
6/29/2026	54.85	55.37	54.70	54.84	4,512	54.84
6/26/2026	53.12	54.30	53.12	54.30	5,053	54.30
6/25/2026	54.24	54.48	53.44	53.44	2,797	53.44
6/24/2026	54.85	55.64	54.85	54.99	6,084	54.99
6/23/2026	53.83	54.17	53.83	54.09	4,131	54.04
6/22/2026	55.05	55.05	53.47	53.56	7,216	53.51
6/18/2026	54.67	55.40	54.67	55.38	3,244	55.33
6/17/2026	55.18	55.61	54.24	54.24	2,463	54.19
6/16/2026	55.38	55.95	55.38	55.51	3,524	55.46
6/15/2026	55.42	56.03	55.28	55.47	5,221	55.42
6/12/2026	54.77	54.77	53.82	54.35	5,263	54.30
6/11/2026	53.59	54.52	53.33	54.52	8,535	54.47
6/10/2026	54.08	54.68	53.41	53.41	5,865	53.37
6/09/2026	55.06	55.06	53.79	54.79	9,074	54.74
6/08/2026	54.42	54.62	54.15	54.15	3,859	54.10
6/05/2026	55.47	55.90	54.40	54.40	3,398	54.35
6/04/2026	55.62	56.12	55.62	55.78	5,721	55.73
6/03/2026	56.19	56.19	54.94	55.35	6,462	55.30
6/02/2026	56.54	57.11	56.54	56.55	17,459	56.50
6/01/2026	57.29	57.30	56.94	57.28	3,665	57.23
5/29/2026	0.01	57.96	57.40	57.45	23,477	57.40
5/28/2026	57.54	58.32	57.54	58.32	6,216	58.26
5/27/2026	57.83	58.52	57.83	58.11	4,460	58.06
5/26/2026	57.87	58.07	57.60	57.69	7,347	57.64
5/22/2026	57.61	57.66	57.30	57.30	9,226	57.25
5/21/2026	56.49	57.52	56.48	57.42	3,081	57.37
5/20/2026	56.46	57.15	56.43	57.13	2,420	57.08
5/19/2026	55.80	55.80	55.29	55.45	9,033	55.40
5/18/2026	56.37	56.60	55.87	56.20	14,302	56.15
5/15/2026	56.34	56.39	55.92	56.15	3,419	56.10
5/14/2026	57.38	57.45	56.99	57.12	4,506	57.07
5/13/2026	56.63	57.75	56.35	57.59	7,330	57.54
5/12/2026	57.32	57.32	56.46	56.77	8,279	56.72
5/11/2026	58.34	58.34	57.28	57.30	6,739	57.26
5/08/2026	58.80	58.80	58.50	58.72	19,984	58.67
5/07/2026	60.64	60.64	59.83	59.83	12,997	59.78
5/06/2026	60.06	60.43	59.63	60.30	5,883	60.25