Dark

RUBY
RUBIUS THERAPEUTICS INC
stock OTC

Inactive

Dec 29, 2023

0.0570USD+2.703%(+0.0015)755,858

Pre-market

0.00USD-100.000%(-0.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-29	0.055500	0.057000	0.055000	0.057000	+2.703%	755,858	0.000%
2023-12-28	0.055500	0.055500	0.055500	0.055500	0.000%	20,505	+2.703%
2023-12-27	0.054000	0.055500	0.054000	0.055500	+0.909%	243,389	+2.703%
2023-12-26	0.053100	0.055300	0.050000	0.055000	+175.000%	2,429,443	+3.636%
2023-12-22	0.020000	0.020000	0.020000	0.020000	0.000%	7,588	+185.000%
2023-12-21	0.019500	0.020300	0.019500	0.020000	+2.564%	19,138	+185.000%
2023-12-20	0.019700	0.019700	0.019500	0.019500	0.000%	16,261	+192.308%
2023-12-19	0.019700	0.019700	0.019500	0.019500	-1.015%	6,008	+192.308%
2023-12-18	0.019200	0.019700	0.019200	0.019700	0.000%	16,525	+189.340%
2023-12-15	0.019700	0.019700	0.019700	0.019700	+2.338%	452	+189.340%
2023-12-14	0.019700	0.019700	0.019200	0.019250	+0.260%	11,361	+196.104%
2023-12-13	0.019200	0.019700	0.019200	0.019200	-2.538%	28,802	+196.875%
2023-12-12	0.019200	0.019700	0.019200	0.019700	+2.604%	11,656	+189.340%
2023-12-11	0.019200	0.019700	0.019200	0.019200	-36.000%	41,369	+196.875%
2023-12-08	0.019200	0.030000	0.019200	0.030000	+56.250%	47,226	+90.000%
2023-12-07	0.019100	0.019200	0.019100	0.019200	0.000%	21,071	+196.875%
2023-12-06	0.019700	0.019700	0.019200	0.019200	+0.524%	7,550	+196.875%
2023-12-05	0.019700	0.019700	0.019100	0.019100	0.000%	12,218	+198.429%
2023-12-04	0.019700	0.026000	0.019100	0.019100	0.000%	102,368	+198.429%
2023-12-01	0.018100	0.019100	0.018100	0.019100	0.000%	17,010	+198.429%
2023-11-30	0.019100	0.019100	0.019100	0.019100	+0.526%	56,574	+198.429%
2023-11-29	0.018100	0.019000	0.018100	0.019000	+3.825%	20,119	+200.000%
2023-11-28	0.018100	0.018300	0.018100	0.018300	-2.139%	4,138	+211.475%
2023-11-27	0.018100	0.018700	0.018100	0.018700	+3.315%	42,388	+204.813%
2023-11-24	0.018200	0.018200	0.018100	0.018100	-3.209%	2,037	+214.917%
2023-11-22	0.018100	0.018700	0.018100	0.018700	+3.030%	231	+204.813%
2023-11-21	0.018700	0.018700	0.018150	0.018150	0.000%	1,000	+214.050%
2023-11-20	0.018100	0.018150	0.018100	0.018150	+0.276%	2,375	+214.050%
2023-11-17	0.018100	0.018100	0.018100	0.018100	0.000%	2,606	+214.917%
2023-11-16	0.018100	0.018700	0.018100	0.018100	-3.209%	34,983	+214.917%
2023-11-15	0.018100	0.018700	0.018100	0.018700	+3.315%	35,620	+204.813%
2023-11-14	0.018100	0.018700	0.018100	0.018100	0.000%	22,685	+214.917%
2023-11-13	0.018100	0.018100	0.018100	0.018100	+0.556%	349	+214.917%
2023-11-10	0.018000	0.018000	0.018000	0.018000	0.000%	751	+216.667%
2023-11-09	0.017500	0.018000	0.017500	0.018000	-0.277%	7,804	+216.667%
2023-11-08	0.017200	0.022000	0.017200	0.018050	+4.942%	220,686	+215.789%
2023-11-07	0.017200	0.017200	0.017200	0.017200	0.000%	458,606	+231.395%
2023-11-06	0.017200	0.017200	0.017200	0.017200	0.000%	10,566	+231.395%
2023-11-03	0.017200	0.017200	0.017200	0.017200	0.000%	26,998	+231.395%
2023-11-02	0.017200	0.017200	0.017200	0.017200	0.000%	3,218	+231.395%
2023-11-01	0.017200	0.017200	0.017200	0.017200	0.000%	1,328	+231.395%
2023-10-31	0.017000	0.017250	0.017000	0.017200	+0.880%	4,378	+231.395%
2023-10-30	0.017000	0.018000	0.017000	0.017050	0.000%	41,998	+234.311%
2023-10-27	0.017000	0.017050	0.017000	0.017050	-0.292%	3,468	+234.311%
2023-10-26	0.017100	0.017100	0.017100	0.017100	0.000%	52,791	+233.333%
2023-10-25	0.017100	0.017100	0.017100	0.017100	-22.273%	20,552	+233.333%
2023-10-24	0.017100	0.022000	0.017100	0.022000	+28.655%	5,685	+159.091%
2023-10-23	0.017100	0.017100	0.017100	0.017100	0.000%	3,498	+233.333%
2023-10-20	0.017100	0.017100	0.017100	0.017100	0.000%	1,015	+233.333%
2023-10-19	0.017100	0.017100	0.017100	0.017100	0.000%	86,035	+233.333%
2023-10-18	0.017300	0.017300	0.017100	0.017100	-0.292%	3,935	+233.333%
2023-10-17	0.017300	0.017300	0.017100	0.017150	+0.292%	15,802	+232.362%
2023-10-16	0.017000	0.020000	0.016600	0.017100	-5.000%	268,107	+233.333%
2023-10-13	0.018000	0.018000	0.018000	0.018000	-1.099%	11,614	+216.667%
2023-10-12	0.018200	0.018200	0.018200	0.018200	+9.639%	5,416	+213.187%
2023-10-11	0.016600	0.016600	0.016600	0.016600	0.000%	28,203	+243.373%
2023-10-10	0.016600	0.016600	0.016600	0.016600	+0.606%	41,020	+243.373%
2023-10-09	0.016200	0.016500	0.016200	0.016500	+1.852%	38,603	+245.455%
2023-10-06	0.016200	0.016200	0.016200	0.016200	0.000%	1,336	+251.852%
2023-10-05	0.016200	0.016200	0.016200	0.016200	0.000%	6,879	+251.852%
2023-10-04	0.016200	0.019000	0.016200	0.016200	0.000%	1,090,539	+251.852%
2023-10-03	0.016200	0.016200	0.016200	0.016200	-0.308%	50,335	+251.852%
2023-10-02	0.016600	0.016600	0.016250	0.016250	+0.309%	436	+250.769%
2023-09-29	0.016200	0.016600	0.016200	0.016200	0.000%	18,222	+251.852%
2023-09-28	0.016550	0.016550	0.016100	0.016200	-1.818%	381,921	+251.852%
2023-09-27	0.016500	0.016800	0.016500	0.016500	0.000%	93,924	+245.455%
2023-09-26	0.016550	0.019000	0.016500	0.016500	+2.167%	67,285	+245.455%
2023-09-25	0.003200	0.016150	0.003200	0.016150	-10.278%	31,816	+252.941%
2023-09-22	0.018000	0.018000	0.018000	0.018000	0.000%	100	+216.667%
2023-09-21	0.018000	0.018000	0.018000	0.018000	0.000%	1,259	+216.667%
2023-09-20	0.018000	0.026000	0.018000	0.018000	0.000%	130,027	+216.667%
2023-09-19	0.018000	0.023000	0.018000	0.018000	0.000%	249,637	+216.667%
2023-09-18	0.018000	0.018000	0.018000	0.018000	0.000%	53,625	+216.667%
2023-09-15	0.017500	0.018000	0.017500	0.018000	+2.857%	18,475	+216.667%
2023-09-13	0.017500	0.017500	0.017500	0.017500	0.000%	1,015	+225.714%
2023-09-12	0.017500	0.017500	0.017500	0.017500	0.000%	6,514	+225.714%
2023-09-11	0.115000	0.115000	0.017500	0.017500	-5.405%	6,235	+225.714%
2023-09-08	0.018500	0.018500	0.018500	0.018500	+5.714%	550	+208.108%
2023-09-07	0.017500	0.017500	0.017500	0.017500	0.000%	248,165	+225.714%
2023-09-06	0.017500	0.017500	0.017500	0.017500	0.000%	5,392	+225.714%
2023-09-05	0.017500	0.017500	0.017500	0.017500	0.000%	10,695	+225.714%
2023-09-01	0.017500	0.017500	0.017500	0.017500	0.000%	3,671	+225.714%
2023-08-31	0.017500	0.017500	0.017500	0.017500	0.000%	5,854	+225.714%
2023-08-30	0.017500	0.017500	0.017500	0.017500	0.000%	8,179	+225.714%
2023-08-29	0.017500	0.017500	0.017500	0.017500	0.000%	15,610	+225.714%
2023-08-28	0.017500	0.017500	0.017500	0.017500	0.000%	2,410	+225.714%
2023-08-24	0.017500	0.017500	0.017500	0.017500	-23.913%	13,803	+225.714%
2023-08-23	0.017200	0.023000	0.017200	0.023000	+33.721%	48,528	+147.826%
2023-08-22	0.017200	0.017200	0.017200	0.017200	0.000%	3,622	+231.395%
2023-08-21	0.017200	0.017200	0.017200	0.017200	+0.585%	157,882	+231.395%
2023-08-18	0.017100	0.017100	0.017100	0.017100	0.000%	3,034	+233.333%
2023-08-17	0.017100	0.017100	0.017100	0.017100	-5.000%	60,165	+233.333%
2023-08-16	0.018200	0.018200	0.018000	0.018000	-1.099%	192,284	+216.667%
2023-08-15	0.018200	0.018200	0.018200	0.018200	0.000%	22,588	+213.187%
2023-08-14	0.018200	0.018200	0.018200	0.018200	+0.552%	3,380	+213.187%
2023-08-11	0.017200	0.018100	0.017200	0.018100	0.000%	1,295	+214.917%
2023-08-10	0.018100	0.018100	0.018100	0.018100	0.000%	7,870	+214.917%
2023-08-09	0.018100	0.018100	0.018100	0.018100	+0.556%	100	+214.917%
2023-08-08	0.017550	0.018000	0.017550	0.018000	0.000%	2,377	+216.667%
2023-08-07	0.018000	0.018000	0.018000	0.018000	0.000%	18,946	+216.667%
2023-08-04	0.018000	0.018000	0.018000	0.018000	0.000%	23,574	+216.667%
2023-08-03	0.018000	0.018000	0.018000	0.018000	0.000%	4,945	+216.667%
2023-08-02	0.018000	0.018000	0.018000	0.018000	+2.857%	46,552	+216.667%
2023-08-01	0.017500	0.017500	0.017500	0.017500	0.000%	4,408	+225.714%
2023-07-31	0.017500	0.017500	0.017500	0.017500	0.000%	16,203	+225.714%
2023-07-28	0.017500	0.017500	0.017500	0.017500	-20.455%	22,965	+225.714%
2023-07-27	0.017500	0.022000	0.017500	0.022000	+10.000%	14,803	+159.091%
2023-07-26	0.018000	0.022000	0.018000	0.020000	+11.111%	113,508	+185.000%
2023-07-25	0.018000	0.018000	0.018000	0.018000	-10.000%	207,838	+216.667%
2023-07-24	0.020000	0.020000	0.020000	0.020000	0.000%	17,328	+185.000%
2023-07-21	0.020000	0.020000	0.020000	0.020000	0.000%	23,614	+185.000%
2023-07-20	0.020000	0.020000	0.020000	0.020000	-13.043%	81,260	+185.000%
2023-07-19	0.023000	0.023000	0.023000	0.023000	+8.235%	50,006	+147.826%
2023-07-18	0.019000	0.022900	0.019000	0.021250	+1.675%	955,189	+168.235%
2023-07-17	0.020000	0.022000	0.020000	0.020900	-5.000%	17,377	+172.727%
2023-07-14	0.020000	0.023000	0.020000	0.022000	+11.817%	62,997	+159.091%
2023-07-13	0.020700	0.021400	0.019675	0.019675	-6.086%	174,466	+189.708%
2023-07-12	0.026000	0.026000	0.020700	0.020950	-6.159%	26,812	+172.076%
2023-07-11	0.023200	0.023200	0.020700	0.022325	+7.850%	10,404	+155.319%
2023-07-10	0.020700	0.022800	0.020700	0.020700	-9.211%	58,397	+175.362%
2023-07-07	0.020700	0.022850	0.020700	0.022800	+14.000%	28,662	+150.000%
2023-07-06	0.020000	0.020000	0.020000	0.020000	0.000%	24,450	+185.000%
2023-07-05	0.021800	0.029400	0.018000	0.020000	-20.000%	286,850	+185.000%
2023-07-03	0.020000	0.029900	0.018000	0.025000	+19.332%	541,101	+128.000%
2023-06-30	0.018000	0.021900	0.018000	0.020950	+16.389%	55,476	+172.076%
2023-06-29	0.018000	0.021200	0.018000	0.018000	-0.552%	4,835	+216.667%
2023-06-28	0.018000	0.022160	0.018000	0.018100	+0.556%	49,931	+214.917%
2023-06-27	0.018000	0.021200	0.018000	0.018000	0.000%	148,072	+216.667%
2023-06-26	0.017100	0.024800	0.017000	0.018000	+4.651%	59,035	+216.667%
2023-06-23	0.018400	0.019900	0.017000	0.017200	+1.176%	46,547	+231.395%
2023-06-22	0.018100	0.019200	0.017000	0.017000	-6.077%	68,189	+235.294%
2023-06-21	0.018500	0.020000	0.017000	0.018100	-2.162%	282,672	+214.917%
2023-06-20	0.018800	0.020300	0.018500	0.018500	-1.596%	134,985	+208.108%
2023-06-16	0.018900	0.023000	0.018800	0.018800	-6.000%	15,603	+203.191%
2023-06-15	0.018900	0.022700	0.018700	0.020000	+4.167%	53,440	+185.000%
2023-06-14	0.019300	0.022800	0.018900	0.019200	-0.518%	41,944	+196.875%
2023-06-13	0.022500	0.022500	0.018700	0.019300	+4.324%	72,932	+195.337%
2023-06-12	0.018500	0.022400	0.018500	0.018500	-9.756%	66,777	+208.108%
2023-06-09	0.018500	0.020500	0.018500	0.020500	+10.811%	15,752	+178.049%
2023-06-08	0.019000	0.022600	0.018500	0.018500	-2.632%	172,987	+208.108%
2023-06-07	0.018500	0.023800	0.018500	0.019000	+1.604%	36,525	+200.000%
2023-06-06	0.018000	0.019100	0.018000	0.018700	-1.319%	459,528	+204.813%
2023-06-05	0.022905	0.022905	0.018600	0.018950	-13.073%	344,191	+200.792%
2023-06-02	0.021100	0.023500	0.019800	0.021800	+3.318%	45,375	+161.468%
2023-06-01	0.018600	0.027500	0.018600	0.021100	+13.441%	322,942	+170.142%
2023-05-31	0.018100	0.023930	0.018100	0.018600	-19.130%	216,976	+206.452%
2023-05-30	0.020900	0.023000	0.017100	0.023000	+12.745%	30,797	+147.826%
2023-05-26	0.016000	0.023300	0.016000	0.020400	+17.919%	57,661	+179.412%
2023-05-25	0.019800	0.023400	0.016000	0.017300	-6.233%	256,589	+229.480%
2023-05-24	0.017000	0.019800	0.017000	0.018450	+1.374%	62,251	+208.943%
2023-05-23	0.017000	0.019000	0.017000	0.018200	+4.000%	91,241	+213.187%
2023-05-22	0.015000	0.018000	0.015000	0.017500	-2.778%	34,989	+225.714%
2023-05-19	0.017500	0.018900	0.017500	0.018000	-3.226%	55,226	+216.667%
2023-05-18	0.018900	0.020000	0.014100	0.018600	-7.692%	225,411	+206.452%
2023-05-17	0.020100	0.023166	0.020100	0.020150	+0.249%	47,253	+182.878%
2023-05-16	0.019000	0.020100	0.019000	0.020100	0.000%	22,837	+183.582%
2023-05-15	0.019100	0.020820	0.019000	0.020100	-0.985%	20,026	+183.582%
2023-05-12	0.022200	0.022200	0.020000	0.020300	-7.635%	281,709	+180.788%
2023-05-11	0.020100	0.021978	0.020000	0.021978	+7.735%	59,984	+159.350%
2023-05-10	0.020000	0.023800	0.019300	0.020400	-3.318%	46,747	+179.412%
2023-05-09	0.021100	0.022500	0.021100	0.021100	0.000%	125,378	+170.142%
2023-05-08	0.019600	0.021500	0.019500	0.021100	-1.860%	209,081	+170.142%
2023-05-05	0.019000	0.021500	0.019000	0.021500	+6.173%	108,669	+165.116%
2023-05-04	0.019600	0.022000	0.018900	0.020250	+3.846%	186,083	+181.481%
2023-05-03	0.020600	0.021800	0.018100	0.019500	-5.340%	574,352	+192.308%
2023-05-02	0.024600	0.024600	0.020000	0.020600	-16.260%	331,997	+176.699%
2023-05-01	0.020100	0.027000	0.020100	0.024600	+0.408%	72,273	+131.707%
2023-04-28	0.026500	0.027000	0.021500	0.024500	-9.259%	388,727	+132.653%
2023-04-27	0.025500	0.027500	0.023000	0.027000	+5.882%	104,162	+111.111%
2023-04-26	0.026000	0.026000	0.021100	0.025500	-1.163%	432,158	+123.529%
2023-04-25	0.023400	0.028700	0.021000	0.025800	+17.273%	220,821	+120.930%
2023-04-24	0.022000	0.028900	0.020000	0.022000	-5.983%	710,171	+159.091%
2023-04-21	0.020600	0.023800	0.020000	0.023400	+11.429%	446,553	+143.590%
2023-04-20	0.021500	0.023000	0.020500	0.021000	0.000%	70,643	+171.429%
2023-04-19	0.020000	0.023800	0.020000	0.021000	-4.110%	841,853	+171.429%
2023-04-18	0.020700	0.023000	0.020000	0.021900	-2.341%	472,057	+160.274%
2023-04-17	0.020500	0.023000	0.020500	0.022425	+6.786%	60,175	+154.181%
2023-04-14	0.023000	0.023000	0.021000	0.021000	0.000%	78,954	+171.429%
2023-04-13	0.023000	0.023000	0.020000	0.021000	0.000%	349,061	+171.429%
2023-04-12	0.020500	0.022000	0.020000	0.021000	+4.478%	191,951	+171.429%
2023-04-11	0.023000	0.023000	0.020000	0.020100	-1.951%	68,561	+183.582%
2023-04-10	0.019100	0.023000	0.019100	0.020500	-2.613%	71,749	+178.049%
2023-04-06	0.021300	0.023000	0.019100	0.021050	-2.771%	172,694	+170.784%
2023-04-05	0.022840	0.022840	0.019000	0.021650	+1.643%	468,584	+163.279%
2023-04-04	0.019000	0.021950	0.019000	0.021300	0.000%	232,717	+167.606%
2023-04-03	0.021300	0.022900	0.019800	0.021300	0.000%	430,272	+167.606%
2023-03-31	0.020600	0.024400	0.020600	0.021300	-3.182%	1,106,983	+167.606%
2023-03-30	0.018000	0.024300	0.018000	0.022000	+22.222%	1,965,899	+159.091%
2023-03-29	0.018000	0.028500	0.018000	0.018000	0.000%	782,220	+216.667%
2023-03-28	0.015300	0.020000	0.015300	0.018000	+16.656%	736,573	+216.667%
2023-03-27	0.015300	0.015500	0.015000	0.015430	+0.850%	125,747	+269.410%
2023-03-24	0.016000	0.016000	0.013500	0.015300	-3.774%	626,018	+272.549%
2023-03-23	0.015800	0.017400	0.013000	0.015900	+0.633%	5,031,904	+258.491%
2023-03-22	0.022000	0.022000	0.015500	0.015800	-21.000%	2,399,339	+260.759%
2023-03-21	0.020000	0.022000	0.019100	0.020000	0.000%	1,613,544	+185.000%
2023-03-20	0.018000	0.025000	0.018000	0.020000	+0.503%	3,681,136	+185.000%
2023-03-17	0.020000	0.021500	0.017000	0.019900	-0.500%	1,423,999	+186.432%
2023-03-16	0.019000	0.023500	0.018000	0.020000	+5.263%	1,754,011	+185.000%
2023-03-15	0.023000	0.028000	0.018750	0.019000	-32.143%	5,018,986	+200.000%
2023-03-14	0.036500	0.038000	0.023000	0.028000	-26.316%	2,536,330	+103.571%
2023-03-13	0.038800	0.040850	0.034000	0.038000	-2.062%	649,342	+50.000%
2023-03-10	0.050000	0.053000	0.036400	0.038800	-26.792%	1,397,974	+46.907%
2023-03-09	0.060100	0.062100	0.050000	0.053000	-14.516%	1,706,155	+7.547%
2023-03-08	0.060000	0.069000	0.045000	0.062000	-10.663%	3,048,862	-8.065%
2023-03-07	0.068000	0.089800	0.032000	0.069400	-16.386%	6,548,572	-17.867%
2023-03-06	0.100000	0.103100	0.083000	0.083000	-33.547%	18,983,881	-31.325%
2023-03-03	0.148400	0.148400	0.120000	0.124900	+10.044%	24,724,549	-54.363%
2023-03-02	0.120000	0.127400	0.096900	0.113500	-6.584%	11,970,948	-49.780%
2023-03-01	0.135900	0.136200	0.111500	0.121500	-16.724%	6,643,301	-53.086%
2023-02-28	0.131500	0.150000	0.120000	0.145900	+11.204%	15,112,255	-60.932%
2023-02-27	0.133400	0.187000	0.120000	0.131200	+9.333%	34,193,453	-56.555%
2023-02-24	0.138100	0.138800	0.111100	0.120000	-14.286%	5,492,853	-52.500%
2023-02-23	0.143600	0.154900	0.125000	0.140000	-6.040%	2,742,495	-59.286%
2023-02-22	0.160000	0.164700	0.140000	0.149000	-9.697%	4,275,595	-61.745%
2023-02-21	0.165000	0.169000	0.160000	0.165000	-0.302%	1,328,723	-65.455%
2023-02-17	0.179000	0.179000	0.165000	0.165500	-8.004%	1,552,552	-65.559%
2023-02-16	0.173800	0.182500	0.165000	0.179900	+7.083%	2,089,842	-68.316%
2023-02-15	0.171500	0.180000	0.160000	0.168000	-4.000%	3,971,074	-66.071%
2023-02-14	0.250100	0.376300	0.168400	0.175000	-7.895%	46,268,005	-67.429%
2023-02-13	0.210000	0.210000	0.173100	0.190000	-1.809%	705,628	-70.000%
2023-02-10	0.190000	0.202500	0.188000	0.193500	+2.926%	674,308	-70.543%
2023-02-09	0.230000	0.239800	0.179500	0.188000	-18.261%	1,379,568	-69.681%
2023-02-08	0.245000	0.252200	0.211500	0.230000	-12.548%	1,129,226	-75.217%
2023-02-07	0.278800	0.278800	0.242000	0.263000	-22.005%	2,336,856	-78.327%
2023-02-06	0.280000	0.340000	0.270000	0.337200	+21.121%	1,828,954	-83.096%
2023-02-03	0.289800	0.313100	0.278400	0.278400	-5.274%	563,751	-79.526%
2023-02-02	0.271900	0.326000	0.265500	0.293900	+8.852%	1,520,715	-80.606%
2023-02-01	0.247500	0.272500	0.247500	0.270000	+3.647%	368,581	-78.889%
2023-01-31	0.240500	0.270000	0.240000	0.260500	+2.559%	209,740	-78.119%
2023-01-30	0.260000	0.280000	0.253700	0.254000	-9.286%	338,341	-77.559%
2023-01-27	0.280000	0.285000	0.269000	0.280000	+0.683%	515,242	-79.643%
2023-01-26	0.265100	0.280000	0.254800	0.278100	+3.498%	351,616	-79.504%
2023-01-25	0.250700	0.269000	0.232100	0.268700	+3.946%	747,462	-78.787%
2023-01-24	0.247600	0.269500	0.240100	0.258500	+3.441%	1,118,283	-77.950%
2023-01-23	0.229300	0.250000	0.220000	0.249900	+10.234%	586,088	-77.191%
2023-01-20	0.232400	0.234950	0.210500	0.226700	-1.563%	992,636	-74.857%
2023-01-19	0.244500	0.249300	0.224000	0.230300	-2.042%	704,518	-75.250%
2023-01-18	0.250000	0.269000	0.235100	0.235100	-6.035%	831,227	-75.755%
2023-01-17	0.289900	0.294700	0.235200	0.250200	-15.100%	1,763,060	-77.218%
2023-01-13	0.285000	0.310300	0.267900	0.294700	+5.250%	2,358,958	-80.658%
2023-01-12	0.223400	0.290000	0.222600	0.280000	+21.581%	4,601,156	-79.643%
2023-01-11	0.230000	0.240100	0.220000	0.230300	-2.415%	932,689	-75.250%
2023-01-10	0.181400	0.269900	0.181400	0.236000	+30.099%	7,291,424	-75.847%
2023-01-09	0.189300	0.199900	0.173000	0.181400	-0.494%	789,588	-68.578%
2023-01-06	0.209400	0.209400	0.150000	0.182300	-14.009%	1,927,795	-68.733%
2023-01-05	0.160900	0.218500	0.160000	0.212000	+32.500%	2,464,732	-73.113%
2023-01-04	0.166900	0.172000	0.153000	0.160000	-1.780%	1,384,693	-64.375%
2023-01-03	0.175000	0.191900	0.160000	0.162900	-6.914%	1,678,620	-65.009%
2022-12-30	0.183500	0.200000	0.160000	0.175000	-9.044%	2,071,539	-67.429%
2022-12-29	0.221900	0.225400	0.183000	0.192400	-19.565%	3,753,277	-70.374%
2022-12-28	0.145000	0.420000	0.140000	0.239200	+45.058%	18,692,988	-76.171%
2022-12-27	0.150000	0.184400	0.150000	0.164900	+7.078%	1,155,409	-65.434%
2022-12-23	0.154800	0.155000	0.143100	0.154000	+4.195%	349,261	-62.987%
2022-12-22	0.145500	0.159800	0.142100	0.147800	-1.467%	289,555	-61.434%
2022-12-21	0.160000	0.160000	0.144300	0.150000	+3.950%	393,732	-62.000%
2022-12-20	0.147000	0.150000	0.140100	0.144300	-0.620%	615,776	-60.499%
2022-12-19	0.158700	0.160800	0.145000	0.145200	-9.023%	720,789	-60.744%
2022-12-16	0.174700	0.178000	0.159600	0.159600	-11.383%	780,071	-64.286%
2022-12-15	0.175000	0.188000	0.165000	0.180100	+5.941%	467,953	-68.351%
2022-12-14	0.191700	0.191700	0.164000	0.170000	-5.451%	445,830	-66.471%
2022-12-13	0.170200	0.180000	0.158000	0.179800	+12.375%	686,889	-68.298%
2022-12-12	0.182000	0.182000	0.155500	0.160000	-3.030%	467,786	-64.375%
2022-12-09	0.177000	0.198000	0.155100	0.165000	-1.198%	730,612	-65.455%
2022-12-08	0.168600	0.185000	0.165000	0.167000	-1.359%	646,015	-65.868%
2022-12-07	0.172300	0.188999	0.160600	0.169300	-7.889%	410,785	-66.332%
2022-12-06	0.190000	0.200000	0.180000	0.183800	-1.395%	456,908	-68.988%
2022-12-05	0.203500	0.217700	0.186200	0.186400	-11.153%	609,150	-69.421%
2022-12-02	0.219700	0.231000	0.200000	0.209800	-1.502%	599,372	-72.831%
2022-12-01	0.219800	0.220000	0.206300	0.213000	-4.054%	223,521	-73.239%
2022-11-30	0.214100	0.230000	0.202000	0.222000	+7.195%	408,259	-74.324%
2022-11-29	0.219300	0.220000	0.205000	0.207100	-2.357%	296,056	-72.477%
2022-11-28	0.220000	0.223999	0.202600	0.212100	-3.239%	391,889	-73.126%
2022-11-25	0.228000	0.231200	0.213600	0.219200	-1.527%	167,258	-73.996%
2022-11-23	0.228100	0.230000	0.220000	0.222600	-3.217%	179,408	-74.394%
2022-11-22	0.219900	0.240000	0.202000	0.230000	+3.557%	455,346	-75.217%
2022-11-21	0.240000	0.247000	0.210600	0.222100	-7.458%	466,882	-74.336%
2022-11-18	0.250100	0.274900	0.240000	0.240000	-2.834%	856,518	-76.250%
2022-11-17	0.271100	0.279900	0.240100	0.247000	-10.959%	382,696	-76.923%
2022-11-16	0.280000	0.288500	0.252001	0.277400	-1.701%	272,649	-79.452%
2022-11-15	0.262600	0.314500	0.260601	0.282200	+4.248%	330,744	-79.802%
2022-11-14	0.276400	0.289000	0.250000	0.270700	-5.018%	465,824	-78.943%
2022-11-11	0.244000	0.285000	0.240100	0.285000	+15.619%	565,316	-80.000%
2022-11-10	0.229900	0.250000	0.222000	0.246500	+4.983%	715,699	-76.876%
2022-11-09	0.220000	0.241400	0.220000	0.234800	+1.513%	370,031	-75.724%
2022-11-08	0.289300	0.289300	0.229000	0.231300	-15.830%	1,430,767	-75.357%
2022-11-07	0.310000	0.311000	0.270100	0.274800	-11.355%	1,075,506	-79.258%
2022-11-04	0.330000	0.330100	0.310000	0.310000	-2.608%	690,442	-81.613%
2022-11-03	0.340000	0.340100	0.310000	0.318300	-9.239%	579,806	-82.092%
2022-11-02	0.349100	0.356900	0.342601	0.350700	-0.398%	206,905	-83.747%
2022-11-01	0.350000	0.359000	0.342100	0.352100	+3.864%	168,541	-83.811%
2022-10-31	0.350000	0.351400	0.332900	0.339000	-4.183%	193,866	-83.186%
2022-10-28	0.325900	0.360000	0.322700	0.353800	+7.669%	426,887	-83.889%
2022-10-27	0.340000	0.344700	0.321500	0.328600	-4.643%	221,035	-82.654%
2022-10-26	0.320000	0.350000	0.317000	0.344600	+6.424%	848,071	-83.459%
2022-10-25	0.300000	0.327900	0.300000	0.323800	+2.113%	833,076	-82.397%
2022-10-24	0.347800	0.347800	0.313500	0.317100	-6.735%	603,436	-82.025%
2022-10-21	0.350000	0.353100	0.322000	0.340000	-4.575%	752,681	-83.235%
2022-10-20	0.360100	0.370000	0.355200	0.356300	-3.729%	532,065	-84.002%
2022-10-19	0.386000	0.399999	0.362800	0.370100	-8.662%	698,985	-84.599%
2022-10-18	0.420600	0.439900	0.396700	0.405200	-4.659%	707,930	-85.933%
2022-10-17	0.390000	0.430000	0.390000	0.425000	+7.595%	680,794	-86.588%
2022-10-14	0.400100	0.409700	0.382000	0.395000	-3.635%	468,607	-85.570%
2022-10-13	0.380000	0.418900	0.372500	0.409900	+1.435%	762,166	-86.094%
2022-10-12	0.380000	0.407700	0.368100	0.404100	+1.025%	569,187	-85.895%
2022-10-11	0.400000	0.413200	0.370000	0.400000	-0.744%	4,633,312	-85.750%
2022-10-10	0.410000	0.417400	0.395100	0.403000	-2.774%	665,075	-85.856%
2022-10-07	0.430000	0.440000	0.413300	0.414500	-8.093%	620,044	-86.248%
2022-10-06	0.443600	0.470000	0.442100	0.451000	+0.401%	708,355	-87.361%
2022-10-05	0.450000	0.460000	0.403200	0.449200	+0.111%	992,910	-87.311%
2022-10-04	0.419500	0.450300	0.410000	0.448700	+7.835%	1,555,862	-87.297%
2022-10-03	0.430800	0.433000	0.390400	0.416100	-4.080%	1,163,508	-86.301%
2022-09-30	0.451800	0.473800	0.430000	0.433800	-6.710%	1,051,395	-86.860%
2022-09-29	0.468900	0.480000	0.450000	0.465000	-5.102%	977,040	-87.742%
2022-09-28	0.448000	0.490000	0.430000	0.490000	+9.375%	1,408,531	-88.367%
2022-09-27	0.483500	0.499400	0.425300	0.448000	-6.491%	2,833,641	-87.277%
2022-09-26	0.470000	0.495000	0.460000	0.479100	-0.828%	2,431,399	-88.103%
2022-09-23	0.570100	0.574300	0.465000	0.483100	+6.269%	20,340,660	-88.201%
2022-09-22	0.488000	0.510000	0.440700	0.454600	-7.206%	1,790,049	-87.462%
2022-09-21	0.493000	0.500000	0.480000	0.489900	-1.030%	804,715	-88.365%
2022-09-20	0.552000	0.560000	0.468500	0.495000	-9.836%	1,917,133	-88.485%
2022-09-19	0.588900	0.588900	0.540000	0.549000	-3.718%	1,943,949	-89.617%
2022-09-16	0.683000	0.690100	0.560000	0.570200	-17.542%	4,551,022	-90.004%
2022-09-15	0.740000	0.755000	0.686300	0.691500	-6.554%	3,595,790	-91.757%
2022-09-14	0.870000	0.890000	0.710000	0.740000	-20.173%	4,125,469	-92.297%
2022-09-13	0.850000	0.970000	0.850000	0.927000	-13.364%	6,683,563	-93.851%
2022-09-12	1.150000	1.170000	1.020000	1.070000	-4.464%	3,147,087	-94.673%
2022-09-09	1.190000	1.380000	1.070000	1.120000	-13.178%	21,012,829	-94.911%
2022-09-08	0.920200	1.460000	0.911000	1.290000	+48.583%	86,172,969	-95.581%
2022-09-07	0.950000	0.952500	0.820000	0.868200	-11.408%	2,582,274	-93.435%
2022-09-06	1.150000	1.240000	0.953000	0.980000	+5.900%	29,449,260	-94.184%
2022-09-02	0.780000	0.947400	0.765100	0.925400	+23.387%	5,374,043	-93.841%
2022-09-01	0.700500	0.762100	0.690000	0.750000	+7.143%	549,374	-92.400%
2022-08-31	0.679600	0.701000	0.661300	0.700000	+5.852%	150,407	-91.857%
2022-08-30	0.680000	0.709999	0.660000	0.661300	-3.049%	232,813	-91.381%
2022-08-29	0.689800	0.736000	0.680000	0.682100	-0.423%	183,829	-91.643%
2022-08-26	0.734400	0.740000	0.680000	0.685000	-8.066%	355,836	-91.679%
2022-08-25	0.745900	0.769500	0.740000	0.745100	+0.148%	139,169	-92.350%
2022-08-24	0.740000	0.748000	0.715000	0.744000	+1.238%	125,528	-92.339%
2022-08-23	0.714000	0.747800	0.714000	0.734900	+8.074%	143,428	-92.244%
2022-08-22	0.720000	0.739900	0.680000	0.680000	-3.272%	328,411	-91.618%
2022-08-19	0.735000	0.770900	0.701700	0.703000	-4.354%	515,733	-91.892%
2022-08-18	0.730000	0.777300	0.720000	0.735000	-2.013%	468,812	-92.245%
2022-08-17	0.789300	0.814900	0.750000	0.750100	-4.458%	182,403	-92.401%
2022-08-16	0.807500	0.822800	0.772000	0.785100	-2.954%	476,862	-92.740%
2022-08-15	0.800000	0.830000	0.794700	0.809000	+1.138%	367,937	-92.954%
2022-08-12	0.780500	0.814900	0.750100	0.799900	+5.514%	254,996	-92.874%
2022-08-11	0.790000	0.820000	0.750000	0.758100	-3.953%	363,422	-92.481%
2022-08-10	0.800000	0.815000	0.720000	0.789300	-1.338%	348,294	-92.778%
2022-08-09	0.848000	0.848000	0.780500	0.800000	+0.895%	321,198	-92.875%
2022-08-08	0.850000	0.859950	0.785400	0.792900	+2.974%	441,317	-92.811%
2022-08-05	0.730000	0.796700	0.720001	0.770000	+5.479%	416,737	-92.597%
2022-08-04	0.750000	0.766900	0.725100	0.730000	-1.391%	351,384	-92.192%
2022-08-03	0.686700	0.880000	0.686700	0.740300	+8.184%	1,599,748	-92.300%
2022-08-02	0.660000	0.714000	0.650000	0.684300	+4.954%	349,583	-91.670%
2022-08-01	0.713300	0.770000	0.652000	0.652000	-7.123%	618,214	-91.258%
2022-07-29	0.700000	0.713000	0.690000	0.702000	-0.411%	303,301	-91.880%
2022-07-28	0.758100	0.758100	0.704900	0.704900	-3.438%	237,645	-91.914%
2022-07-27	0.701000	0.755000	0.701000	0.730000	+4.286%	184,469	-92.192%
2022-07-26	0.730000	0.742500	0.700000	0.700000	-4.110%	232,531	-91.857%
2022-07-25	0.770000	0.783800	0.728000	0.730000	-5.342%	351,834	-92.192%
2022-07-22	0.835700	0.837400	0.771200	0.771200	-6.882%	436,200	-92.609%
2022-07-21	0.846300	0.846300	0.801000	0.828200	-0.695%	160,969	-93.118%
2022-07-20	0.819100	0.840000	0.815000	0.834000	+2.963%	308,961	-93.165%
2022-07-19	0.840000	0.844600	0.810000	0.810000	-1.220%	368,831	-92.963%
2022-07-18	0.829700	0.857999	0.810101	0.820000	-1.796%	282,824	-93.049%
2022-07-15	0.858800	0.859800	0.827600	0.835000	-0.144%	237,266	-93.174%
2022-07-14	0.849800	0.860700	0.812100	0.836200	+1.481%	317,152	-93.183%
2022-07-13	0.836700	0.865000	0.810000	0.824000	-1.905%	490,954	-93.083%
2022-07-12	0.882500	0.934700	0.832500	0.840000	-4.729%	310,989	-93.214%
2022-07-11	0.914100	0.949900	0.875600	0.881700	-3.544%	380,743	-93.535%

.dark-mode .BLjL6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BLjL6q{ color: #333333; background-color: white; border: 2px solid #333333; }RUBYRUBIUS THERAPEUTICS INCstock OTC

RUBY
RUBIUS THERAPEUTICS INC
stock OTC