Rubius Therapeutics, Inc. - Common Stock (ONLN)

Last Price62.73

Change+0.12 (0.19%)

NYSE · Last Trade: Jan 10th, 2:58 AM EST

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

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	62.42	62.76	61.85	62.73	9,670	62.73
1/08/2026	61.51	62.75	61.51	62.61	10,608	62.61
1/07/2026	62.00	62.27	61.64	61.65	9,446	61.65
1/06/2026	60.82	62.14	60.82	62.01	13,405	62.01
1/05/2026	59.98	61.15	59.98	60.94	22,319	60.94
1/02/2026	60.01	60.01	59.42	59.72	9,785	59.72
12/31/2025	59.38	59.51	59.23	59.24	19,570	59.24
12/30/2025	60.07	60.07	59.55	59.65	5,248	59.65
12/29/2025	59.74	60.04	59.74	60.04	6,513	60.04
12/26/2025	59.88	60.15	59.88	60.08	6,510	60.08
12/24/2025	59.55	59.74	59.55	59.70	2,341	59.70
12/23/2025	59.52	59.67	59.08	59.59	136,528	59.54
12/22/2025	59.95	59.95	59.60	59.67	16,444	59.62
12/19/2025	59.62	60.06	59.61	59.68	7,008	59.63
12/18/2025	59.87	60.12	59.27	59.29	6,982	59.24
12/17/2025	59.50	59.50	58.50	58.52	4,879	58.47
12/16/2025	59.17	59.32	58.94	59.22	5,871	59.17
12/15/2025	59.53	59.59	59.05	59.05	2,147	59.00
12/12/2025	60.42	60.42	60.22	60.26	1,353	60.21
12/11/2025	60.35	60.85	60.35	60.69	6,398	60.64
12/10/2025	60.85	61.28	60.56	60.84	16,559	60.79
12/09/2025	60.18	60.55	60.18	60.55	7,703	60.50
12/08/2025	60.36	60.36	60.06	60.06	3,855	60.01
12/05/2025	60.06	60.38	59.88	59.88	3,469	59.83
12/04/2025	59.47	59.77	59.47	59.77	1,849	59.72
12/03/2025	59.78	60.37	59.78	60.18	1,831	60.12
12/02/2025	60.19	60.19	59.72	59.99	33,709	59.94
12/01/2025	59.25	60.42	59.25	60.12	3,924	60.07
11/28/2025	59.42	59.69	59.42	59.59	2,289	59.54
11/26/2025	59.04	59.58	59.04	59.14	13,232	59.09
11/25/2025	57.74	58.75	57.74	58.72	6,296	58.67
11/24/2025	57.63	57.71	57.45	57.66	3,548	57.61
11/21/2025	55.64	56.96	55.53	56.58	11,994	56.52
11/20/2025	57.89	57.89	55.41	55.52	152,550	55.47
11/19/2025	56.59	57.09	56.52	56.90	6,352	56.85
11/18/2025	56.85	57.23	56.52	56.83	4,261	56.78
11/17/2025	57.82	58.24	57.01	57.40	7,570	57.35
11/14/2025	57.80	58.69	57.71	57.73	10,390	57.68
11/13/2025	60.11	60.45	58.77	58.82	5,774	58.77
11/12/2025	61.11	61.11	60.26	60.26	14,768	60.21
11/11/2025	60.72	61.00	60.38	60.68	9,448	60.63
11/10/2025	60.54	60.83	60.25	60.83	6,644	60.78
11/07/2025	57.97	59.78	57.97	59.78	6,675	59.73
11/06/2025	59.70	59.70	58.07	58.07	23,882	58.01
11/05/2025	59.27	59.96	58.99	59.65	9,426	59.60
11/04/2025	59.30	59.76	59.17	59.19	8,426	59.14
11/03/2025	60.73	60.73	59.90	60.52	19,550	60.47
10/31/2025	60.61	60.61	59.68	59.95	12,339	59.89
10/30/2025	59.51	59.92	58.91	58.91	20,241	58.86
10/29/2025	62.17	62.30	61.21	61.51	4,606	61.45
10/28/2025	61.69	62.16	61.62	62.03	18,335	61.97
10/27/2025	61.48	61.62	61.37	61.37	6,475	61.31
10/24/2025	60.47	60.90	60.43	60.43	4,051	60.37
10/23/2025	59.12	59.91	59.01	59.85	5,559	59.80
10/22/2025	59.34	59.34	58.38	58.91	7,883	58.86
10/21/2025	59.44	59.82	59.44	59.73	2,797	59.68
10/20/2025	58.55	59.73	58.55	59.57	25,595	59.52
10/17/2025	57.96	58.43	57.86	58.11	8,084	58.06
10/16/2025	58.97	59.22	58.00	58.28	5,403	58.22
10/15/2025	59.42	59.63	58.43	58.66	6,864	58.60
10/14/2025	57.32	59.03	57.17	58.69	8,813	58.64
10/13/2025	58.52	58.90	58.52	58.61	7,870	58.56
10/10/2025	60.19	60.33	57.36	57.36	8,788	57.31