Rubius Therapeutics, Inc. - Common Stock (ONLN)

Last Price54.51

Change-0.46 (-0.84%)

NYSE · Last Trade: Sep 25th, 12:55 AM EDT

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

Date Range:

2026-06-25 - 2026-09-25

Date	Open	High	Low	Close	Volume	Adjusted Close
9/24/2026	54.65	54.65	54.25	54.51	6,653	54.51
9/23/2026	55.53	55.53	54.97	54.97	4,873	54.97
9/22/2026	56.93	56.93	56.51	56.51	2,498	56.51
9/21/2026	56.40	56.63	56.36	56.48	2,540	56.48
9/18/2026	55.83	55.83	55.83	55.83	434	55.83
9/17/2026	55.94	55.94	55.51	55.51	2,823	55.51
9/16/2026	55.51	55.75	54.97	55.12	4,091	55.12
9/15/2026	56.50	56.50	55.44	55.46	2,650	55.46
9/14/2026	55.79	57.06	55.79	56.70	9,128	56.70
9/11/2026	56.10	56.31	56.10	56.22	3,122	56.22
9/10/2026	55.45	55.56	55.45	55.56	1,077	55.56
9/09/2026	55.91	55.91	55.75	55.76	1,807	55.76
9/08/2026	56.59	56.93	56.45	56.87	3,806	56.87
9/04/2026	57.39	57.65	57.39	57.56	1,219	57.56
9/03/2026	57.76	57.78	57.69	57.70	1,064	57.70
9/02/2026	57.08	57.58	57.08	57.58	1,340	57.58
9/01/2026	57.23	57.30	57.09	57.16	1,422	57.16
8/31/2026	58.26	58.26	57.91	58.00	5,614	58.00
8/28/2026	59.63	59.63	59.54	59.58	2,672	59.58
8/27/2026	58.69	58.85	58.35	58.48	16,091	58.48
8/26/2026	59.32	59.32	59.05	59.08	2,223	59.08
8/25/2026	59.58	59.70	59.48	59.69	3,341	59.69
8/24/2026	59.37	59.57	59.32	59.57	4,919	59.57
8/21/2026	59.28	59.28	58.78	58.82	4,369	58.82
8/20/2026	59.03	59.43	59.01	59.38	2,202	59.38
8/19/2026	59.55	60.10	59.50	60.10	1,173	60.10
8/18/2026	58.83	58.83	58.28	58.31	3,923	58.31
8/17/2026	59.42	59.42	58.47	58.47	1,826	58.47
8/14/2026	59.63	59.63	59.33	59.36	3,852	59.36
8/13/2026	59.80	59.99	59.35	59.60	6,996	59.60
8/12/2026	60.68	60.68	59.91	59.92	9,203	59.92
8/11/2026	61.38	61.38	60.55	60.87	14,616	60.87
8/10/2026	61.07	61.27	61.07	61.22	1,653	61.22
8/07/2026	62.00	62.12	61.12	61.31	2,980	61.31
8/06/2026	60.43	60.45	59.85	60.21	6,093	60.21
8/05/2026	62.24	62.24	61.16	61.23	3,688	61.23
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