Rubius Therapeutics, Inc. - Common Stock (ONLN)

49.94Last Price

-0.47 (-0.93%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2024	46.99	46.99	46.73	46.74	7,363	46.49
12/04/2024	46.56	47.10	46.48	47.10	9,588	46.85
12/03/2024	46.31	46.64	46.16	46.52	5,540	46.27
12/02/2024	46.46	46.60	46.40	46.53	14,554	46.28
11/29/2024	46.26	46.36	46.13	46.28	5,887	46.03
11/27/2024	46.59	46.76	46.13	46.18	14,626	45.93
11/26/2024	46.24	46.49	46.13	46.45	9,799	46.20
11/25/2024	45.50	46.42	45.39	46.40	16,906	46.15
11/22/2024	44.73	45.02	44.63	44.93	11,225	44.69
11/21/2024	44.58	44.96	44.43	44.71	13,021	44.47
11/20/2024	45.10	45.12	44.67	44.95	6,275	44.71
11/19/2024	44.07	45.03	43.96	45.03	6,471	44.79
11/18/2024	44.40	44.59	44.31	44.52	7,213	44.28
11/15/2024	44.79	44.89	43.90	44.15	8,831	43.91
11/14/2024	45.49	45.53	44.97	45.00	11,955	44.76
11/13/2024	45.79	46.07	45.59	45.59	7,892	45.35
11/12/2024	45.49	45.82	45.34	45.50	15,327	45.26
11/11/2024	45.54	45.65	45.42	45.61	6,366	45.37
11/08/2024	45.73	45.73	44.99	45.29	7,649	45.05
11/07/2024	45.75	46.27	45.59	46.09	6,655	45.84
11/06/2024	44.93	45.45	44.65	45.45	11,736	45.21
11/05/2024	44.33	44.98	44.31	44.98	8,875	44.74
11/04/2024	43.84	44.36	43.77	44.11	7,556	43.88
11/01/2024	44.16	44.37	43.80	43.80	8,068	43.56