Rubius Therapeutics, Inc. - Common Stock (ONLN)

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

Date Range:

2025-06-05 - 2025-09-05

Date	Open	High	Low	Close	Volume	Adjusted Close
9/04/2025	56.93	57.86	56.90	57.86	14,673	57.86
9/03/2025	56.29	56.74	56.29	56.74	9,295	56.74
9/02/2025	56.12	56.59	56.02	56.47	10,429	56.47
8/29/2025	57.29	57.29	57.03	57.16	14,036	57.16
8/28/2025	56.52	57.02	56.52	56.98	8,326	56.98
8/27/2025	56.56	56.76	56.49	56.72	6,113	56.72
8/26/2025	57.19	57.30	56.60	56.81	16,518	56.81
8/25/2025	57.55	57.62	57.24	57.24	4,475	57.24
8/22/2025	56.81	58.27	56.81	58.03	18,298	58.03
8/21/2025	56.51	56.62	56.20	56.56	7,283	56.56
8/20/2025	57.25	57.25	56.52	57.06	7,427	57.06
8/19/2025	57.78	58.20	57.42	57.43	5,974	57.43
8/18/2025	57.83	57.93	57.78	57.90	8,040	57.90
8/15/2025	57.56	57.74	57.54	57.68	6,032	57.68
8/14/2025	57.24	57.57	57.10	57.50	3,822	57.50
8/13/2025	56.90	57.93	56.90	57.93	6,476	57.93
8/12/2025	55.33	56.30	55.14	56.30	9,580	56.30
8/11/2025	54.74	54.94	54.46	54.78	8,986	54.78
8/08/2025	54.60	54.69	54.16	54.69	5,588	54.69
8/07/2025	54.72	54.72	53.91	54.33	4,421	54.33
8/06/2025	53.39	54.02	53.30	54.01	9,248	54.01
8/05/2025	53.57	53.73	53.20	53.27	8,563	53.27
8/04/2025	53.79	53.79	53.29	53.54	16,290	53.54
8/01/2025	53.44	53.44	52.87	53.13	23,587	53.13
7/31/2025	55.41	55.50	54.95	55.14	14,806	55.14
7/30/2025	54.90	54.90	53.80	53.83	10,902	53.83
7/29/2025	55.64	55.64	54.34	54.46	13,570	54.46
7/28/2025	55.39	55.46	55.18	55.29	12,260	55.29
7/25/2025	55.43	55.43	55.02	55.02	2,899	55.02
7/24/2025	55.79	55.98	55.33	55.34	5,859	55.34
7/23/2025	55.39	55.87	55.39	55.70	11,350	55.70
7/22/2025	54.60	55.05	53.86	54.97	11,437	54.97
7/21/2025	53.60	54.32	53.60	54.32	8,487	54.32
7/18/2025	53.19	53.43	53.01	53.42	7,375	53.42
7/17/2025	52.09	52.66	52.09	52.62	7,712	52.62
7/16/2025	51.89	52.01	51.57	52.00	30,076	52.00
7/15/2025	52.26	52.26	51.92	51.92	4,635	51.92
7/14/2025	51.64	51.79	51.60	51.73	2,903	51.73
7/11/2025	51.86	51.94	51.66	51.66	3,471	51.66
7/10/2025	51.46	52.04	51.46	51.97	4,222	51.97
7/09/2025	51.34	51.34	50.91	51.33	5,033	51.33
7/08/2025	51.24	51.41	51.13	51.29	4,681	51.29
7/07/2025	51.42	51.69	51.08	51.24	5,150	51.24
7/03/2025	51.73	51.79	51.67	51.68	3,123	51.68
7/02/2025	50.99	51.54	50.92	51.52	6,654	51.52
7/01/2025	50.56	51.55	50.56	51.20	4,784	51.20
6/30/2025	50.76	50.78	50.57	50.74	3,374	50.74
6/27/2025	50.83	51.04	50.44	50.96	5,473	50.96
6/26/2025	49.93	50.58	49.46	50.53	8,735	50.53
6/25/2025	49.95	50.00	49.66	49.76	4,674	49.76
6/24/2025	49.70	50.17	49.70	50.04	3,766	49.97
6/23/2025	49.09	49.31	48.73	49.23	3,724	49.16
6/20/2025	49.77	49.81	49.13	49.28	4,389	49.21
6/18/2025	49.64	49.65	49.39	49.39	4,108	49.32
6/17/2025	49.46	49.90	49.39	49.39	3,555	49.32
6/16/2025	49.31	49.83	49.31	49.71	7,296	49.64
6/13/2025	49.11	49.58	48.75	48.87	9,925	48.80
6/12/2025	49.90	50.04	49.79	49.91	7,641	49.84
6/11/2025	50.79	50.86	50.21	50.32	10,596	50.25
6/10/2025	51.12	51.20	50.67	50.98	8,467	50.90
6/09/2025	50.92	51.44	50.92	51.23	10,954	51.16
6/06/2025	51.11	51.11	50.60	50.81	5,467	50.74
6/05/2025	50.42	51.26	50.37	50.59	15,889	50.52