NYSE:ONLN Fund Quote

Last Price43.59

Change+0.00 (0.00%)

Rubius Therapeutics, Inc. - Common Stock is a security that trades on the New York Stock Exchange

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	43.12	43.83	43.12	43.59	11,398	43.59
3/31/2025	42.50	43.52	42.42	43.38	12,947	43.38
3/28/2025	44.61	44.61	43.49	43.76	19,267	43.76
3/27/2025	44.52	45.43	44.50	45.01	8,811	45.01
3/26/2025	44.56	44.84	44.52	44.66	5,538	44.66
3/25/2025	45.43	45.71	45.37	45.43	7,519	45.37
3/24/2025	44.72	45.43	44.72	45.42	5,855	45.36
3/21/2025	43.00	44.03	43.00	43.99	16,441	43.94
3/20/2025	43.94	44.42	43.70	43.84	17,745	43.79
3/19/2025	43.52	44.14	43.22	43.97	12,968	43.92
3/18/2025	43.65	43.65	43.30	43.35	31,428	43.30
3/17/2025	44.37	44.95	44.22	44.64	2,050	44.59
3/14/2025	43.58	43.95	43.54	43.93	9,555	43.87
3/13/2025	43.44	43.44	42.55	42.63	27,773	42.58
3/12/2025	44.45	44.45	43.44	43.66	4,138	43.61
3/11/2025	43.67	43.92	43.22	43.72	7,335	43.67
3/10/2025	44.08	44.23	43.16	43.53	6,657	43.48
3/07/2025	44.92	45.42	44.06	45.10	4,691	45.04
3/06/2025	45.61	45.69	44.61	44.87	7,594	44.81
3/05/2025	45.25	46.26	45.25	46.23	11,101	46.17
3/04/2025	44.26	45.61	43.83	44.90	28,651	44.85
3/03/2025	46.72	46.72	44.99	45.22	8,834	45.16
2/28/2025	46.16	46.58	45.94	46.56	8,121	46.50
2/27/2025	48.15	48.15	46.62	46.69	27,768	46.63
2/26/2025	48.14	48.77	48.08	48.17	11,822	48.11
2/25/2025	47.72	48.01	46.59	47.88	18,786	47.82
2/24/2025	48.61	48.61	47.39	47.62	10,108	47.56
2/21/2025	49.90	49.90	48.70	48.86	8,880	48.80
2/20/2025	50.50	50.50	49.38	49.63	8,106	49.57
2/19/2025	50.85	50.85	50.10	50.17	3,288	50.11
2/18/2025	51.60	51.60	51.07	51.27	5,215	51.20
2/14/2025	50.92	51.20	50.92	51.20	5,084	51.14
2/13/2025	49.46	50.52	49.46	50.52	7,838	50.46
2/12/2025	49.55	49.76	49.39	49.57	7,999	49.51
2/11/2025	49.66	50.02	49.66	49.97	4,443	49.91
2/10/2025	49.63	49.93	49.59	49.83	14,500	49.77
2/07/2025	49.76	50.21	48.96	49.09	15,903	49.03
2/06/2025	50.37	50.50	49.83	50.02	18,152	49.96
2/05/2025	50.09	50.10	49.78	49.96	3,616	49.90
2/04/2025	49.40	50.62	49.40	50.62	21,994	50.56
2/03/2025	48.92	49.52	48.89	49.01	10,884	48.95
1/31/2025	50.71	50.71	49.76	49.94	9,560	49.88
1/30/2025	49.60	50.69	49.60	50.41	8,373	50.35
1/29/2025	49.80	49.80	49.10	49.20	4,128	49.14
1/28/2025	48.35	49.53	48.35	49.53	6,690	49.47
1/27/2025	47.86	48.57	47.78	48.45	12,738	48.39
1/24/2025	48.31	48.93	48.31	48.72	13,790	48.66
1/23/2025	47.74	48.12	47.67	48.06	11,157	48.00
1/22/2025	47.44	48.01	47.44	47.90	9,280	47.84
1/21/2025	47.27	47.36	46.74	47.29	6,828	47.23
1/17/2025	46.54	46.80	46.54	46.76	7,242	46.71
1/16/2025	45.76	46.22	45.76	46.04	5,753	45.98
1/15/2025	45.93	46.13	45.75	45.93	5,941	45.88
1/14/2025	45.42	45.42	44.70	44.80	2,982	44.74
1/13/2025	44.67	44.96	44.50	44.91	12,250	44.85
1/10/2025	45.30	45.30	44.82	45.06	6,447	45.01
1/08/2025	45.90	45.90	45.43	45.89	9,248	45.83
1/07/2025	46.04	46.06	45.60	45.79	8,526	45.74
1/06/2025	46.35	46.68	46.27	46.42	5,180	46.36
1/03/2025	45.35	45.57	45.29	45.50	11,999	45.45
1/02/2025	44.97	45.46	44.83	45.12	8,082	45.07