Rubius Therapeutics, Inc. - Common Stock (ONLN)

Last Price54.59

Change+1.15 (2.15%)

NYSE · Last Trade: Mar 16th, 3:27 PM EDT

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

Date Range:

2025-12-16 - 2026-03-16

Date	Open	High	Low	Close	Volume	Adjusted Close
3/13/2026	53.64	53.64	53.11	53.44	10,231	53.44
3/12/2026	53.85	53.88	53.09	53.09	3,073	53.09
3/11/2026	54.28	54.45	54.01	54.44	2,396	54.44
3/10/2026	55.00	55.24	54.69	54.69	3,664	54.69
3/09/2026	54.06	54.81	52.91	54.81	7,352	54.81
3/06/2026	54.93	55.18	54.76	54.90	8,430	54.90
3/05/2026	54.98	55.88	54.98	55.87	20,482	55.87
3/04/2026	54.85	55.52	54.85	55.31	7,944	55.31
3/03/2026	53.27	54.57	52.98	54.55	15,665	54.55
3/02/2026	54.20	55.32	54.16	55.18	8,056	55.18
2/27/2026	55.34	55.70	55.25	55.70	7,270	55.70
2/26/2026	55.39	55.67	54.84	55.63	8,004	55.63
2/25/2026	53.96	54.09	53.35	54.03	7,055	54.03
2/24/2026	53.55	54.41	53.55	54.31	16,294	54.31
2/23/2026	54.85	54.85	53.19	53.53	17,755	53.53
2/20/2026	53.92	55.44	53.92	55.18	16,612	55.18
2/19/2026	53.88	54.29	53.73	54.12	11,933	54.12
2/18/2026	53.09	54.23	53.09	53.94	11,247	53.94
2/17/2026	52.45	52.88	52.17	52.83	6,982	52.83
2/13/2026	52.70	53.24	52.32	52.73	6,994	52.73
2/12/2026	54.94	54.94	52.61	52.65	10,375	52.65
2/11/2026	55.36	55.36	54.52	54.56	4,797	54.56
2/10/2026	56.53	57.09	56.09	56.09	5,070	56.09
2/09/2026	56.20	56.77	56.20	56.56	7,025	56.56
2/06/2026	55.43	56.56	55.39	56.45	16,155	56.45
2/05/2026	56.59	56.83	55.67	55.99	49,115	55.99
2/04/2026	59.22	59.27	56.73	57.55	14,696	57.55
2/03/2026	60.35	60.35	58.58	59.20	11,406	59.20
2/02/2026	59.07	60.60	59.07	60.17	15,049	60.17
1/30/2026	60.57	60.57	59.55	59.55	82,791	59.55
1/29/2026	61.88	61.88	60.62	61.07	7,272	61.07
1/28/2026	62.28	62.28	61.70	61.72	7,857	61.72
1/27/2026	62.55	62.64	61.78	62.37	5,973	62.37
1/26/2026	62.26	62.58	62.10	62.20	7,431	62.20
1/23/2026	62.48	62.48	62.19	62.26	9,388	62.26
1/22/2026	62.60	63.39	62.59	62.78	8,886	62.78
1/21/2026	61.40	61.65	60.84	61.65	3,986	61.65
1/20/2026	60.99	61.60	60.58	60.80	6,372	60.80
1/16/2026	63.58	63.58	62.38	62.45	44,211	62.45
1/15/2026	63.00	63.62	62.81	63.37	12,260	63.37
1/14/2026	63.24	63.24	62.47	62.53	3,962	62.53
1/13/2026	63.71	63.71	62.88	63.31	3,710	63.31
1/12/2026	62.89	63.94	62.89	63.68	13,574	63.68
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