Rubius Therapeutics, Inc. - Common Stock (ONLN)

46.23Last Price

+1.33 (2.96%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	45.25	46.26	45.25	46.23	11,101	46.23
3/04/2025	44.26	45.61	43.83	44.90	28,651	44.90
3/03/2025	46.72	46.72	44.99	45.22	8,834	45.22
2/28/2025	46.16	46.58	45.94	46.56	8,121	46.56
2/27/2025	48.15	48.15	46.62	46.69	27,768	46.69
2/26/2025	48.14	48.77	48.08	48.17	11,822	48.17
2/25/2025	47.72	48.01	46.59	47.88	18,786	47.88
2/24/2025	48.61	48.61	47.39	47.62	10,108	47.62
2/21/2025	49.90	49.90	48.70	48.86	8,880	48.86
2/20/2025	50.50	50.50	49.38	49.63	8,106	49.63
2/19/2025	50.85	50.85	50.10	50.17	3,288	50.17
2/18/2025	51.60	51.60	51.07	51.27	5,215	51.27
2/14/2025	50.92	51.20	50.92	51.20	5,084	51.20
2/13/2025	49.46	50.52	49.46	50.52	7,838	50.52
2/12/2025	49.55	49.76	49.39	49.57	7,999	49.57
2/11/2025	49.66	50.02	49.66	49.97	4,443	49.97
2/10/2025	49.63	49.93	49.59	49.83	14,500	49.83
2/07/2025	49.76	50.21	48.96	49.09	15,903	49.09
2/06/2025	50.37	50.50	49.83	50.02	18,152	50.02
2/05/2025	50.09	50.10	49.78	49.96	3,616	49.96
2/04/2025	49.40	50.62	49.40	50.62	21,994	50.62
2/03/2025	48.92	49.52	48.89	49.01	10,884	49.01
1/31/2025	50.71	50.71	49.76	49.94	9,560	49.94
1/30/2025	49.60	50.69	49.60	50.41	8,373	50.41
1/29/2025	49.80	49.80	49.10	49.20	4,128	49.20
1/28/2025	48.35	49.53	48.35	49.53	6,690	49.53
1/27/2025	47.86	48.57	47.78	48.45	12,738	48.45
1/24/2025	48.31	48.93	48.31	48.72	13,790	48.72
1/23/2025	47.74	48.12	47.67	48.06	11,157	48.06
1/22/2025	47.44	48.01	47.44	47.90	9,280	47.90
1/21/2025	47.27	47.36	46.74	47.29	6,828	47.29
1/17/2025	46.54	46.80	46.54	46.76	7,242	46.76
1/16/2025	45.76	46.22	45.76	46.04	5,753	46.04
1/15/2025	45.93	46.13	45.75	45.93	5,941	45.93
1/14/2025	45.42	45.42	44.70	44.80	2,982	44.80
1/13/2025	44.67	44.96	44.50	44.91	12,250	44.91
1/10/2025	45.30	45.30	44.82	45.06	6,447	45.06
1/08/2025	45.90	45.90	45.43	45.89	9,248	45.89
1/07/2025	46.04	46.06	45.60	45.79	8,526	45.79
1/06/2025	46.35	46.68	46.27	46.42	5,180	46.42
1/03/2025	45.35	45.57	45.29	45.50	11,999	45.50
1/02/2025	44.97	45.46	44.83	45.12	8,082	45.12
12/31/2024	44.94	0.00	44.94	44.69	0	44.69
12/30/2024	44.50	45.04	44.00	44.94	21,779	44.94
12/27/2024	45.36	45.36	44.73	45.07	16,434	45.07
12/26/2024	45.61	45.97	44.48	45.69	404,067	45.69
12/24/2024	46.00	46.00	45.78	45.86	8,448	45.86
12/23/2024	45.67	45.87	45.52	45.75	8,393	45.75
12/20/2024	44.83	45.95	44.65	45.70	5,890	45.46
12/19/2024	46.12	46.17	45.36	45.41	8,680	45.17
12/18/2024	47.48	47.59	45.30	45.60	10,811	45.36
12/17/2024	47.67	47.79	47.45	47.53	11,880	47.28
12/16/2024	47.36	47.81	47.31	47.67	10,028	47.41
12/13/2024	47.90	47.90	47.17	47.45	5,732	47.20
12/12/2024	47.87	48.13	47.84	47.91	13,256	47.65
12/11/2024	47.38	48.16	47.38	48.13	12,505	47.87
12/10/2024	47.50	47.57	47.11	47.13	7,485	46.88
12/09/2024	48.04	48.90	47.98	47.98	12,830	47.72
12/06/2024	47.01	47.35	47.01	47.32	8,407	47.07