Rubius Therapeutics, Inc. - Common Stock (ONLN)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	41.39	42.19	41.00	42.16	21,387	42.16
4/29/2025	41.83	42.32	41.83	42.22	17,075	42.22
4/28/2025	42.19	42.41	41.67	41.98	6,127	41.98
4/25/2025	41.73	42.08	41.66	42.08	4,921	42.08
4/24/2025	40.94	41.87	40.94	41.83	9,058	41.83
4/23/2025	41.58	41.98	40.82	40.82	7,622	40.82
4/22/2025	39.16	40.53	39.16	39.93	9,321	39.93
4/21/2025	39.12	39.12	38.16	38.56	12,494	38.56
4/17/2025	39.44	39.76	39.11	39.53	23,001	39.53
4/16/2025	39.33	39.71	38.59	39.03	6,386	39.03
4/15/2025	40.16	40.38	39.92	39.95	9,124	39.95
4/14/2025	40.60	40.60	39.69	40.11	46,853	40.11
4/11/2025	39.01	39.77	38.39	39.76	8,100	39.76
4/10/2025	39.84	39.85	38.32	39.00	14,707	39.00
4/09/2025	36.57	40.84	36.43	40.63	58,929	40.63
4/08/2025	39.13	39.56	36.44	36.88	15,103	36.88
4/07/2025	36.21	39.54	36.21	38.09	18,540	38.09
4/04/2025	38.27	39.41	37.28	38.37	44,009	38.37
4/03/2025	41.35	41.87	40.35	40.57	45,149	40.57
4/02/2025	43.40	44.33	43.40	44.26	42,851	44.26
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	45.43
3/24/2025	44.72	45.43	44.72	45.42	5,855	45.42
3/21/2025	43.00	44.03	43.00	43.99	16,441	43.99
3/20/2025	43.94	44.42	43.70	43.84	17,745	43.84
3/19/2025	43.52	44.14	43.22	43.97	12,968	43.97
3/18/2025	43.65	43.65	43.30	43.35	31,428	43.35
3/17/2025	44.37	44.95	44.22	44.64	2,050	44.64
3/14/2025	43.58	43.95	43.54	43.93	9,555	43.93
3/13/2025	43.44	43.44	42.55	42.63	27,773	42.63
3/12/2025	44.45	44.45	43.44	43.66	4,138	43.66
3/11/2025	43.67	43.92	43.22	43.72	7,335	43.72
3/10/2025	44.08	44.23	43.16	43.53	6,657	43.53
3/07/2025	44.92	45.42	44.06	45.10	4,691	45.10
3/06/2025	45.61	45.69	44.61	44.87	7,594	44.87
3/05/2025	45.25	46.26	45.25	46.23	11,101	46.23
3/04/2025	44.26	45.61	43.83	44.90	28,651	44.90
3/03/2025	46.72	46.72	44.99	45.22	8,834	45.22
2/28/2025	46.16	46.58	45.94	46.56	8,121	46.56
2/27/2025	48.15	48.15	46.62	46.69	27,768	46.69
2/26/2025	48.14	48.77	48.08	48.17	11,822	48.17
2/25/2025	47.72	48.01	46.59	47.88	18,786	47.88
2/24/2025	48.61	48.61	47.39	47.62	10,108	47.62
2/21/2025	49.90	49.90	48.70	48.86	8,880	48.86
2/20/2025	50.50	50.50	49.38	49.63	8,106	49.63
2/19/2025	50.85	50.85	50.10	50.17	3,288	50.17
2/18/2025	51.60	51.60	51.07	51.27	5,215	51.27
2/14/2025	50.92	51.20	50.92	51.20	5,084	51.20
2/13/2025	49.46	50.52	49.46	50.52	7,838	50.52
2/12/2025	49.55	49.76	49.39	49.57	7,999	49.57
2/11/2025	49.66	50.02	49.66	49.97	4,443	49.97
2/10/2025	49.63	49.93	49.59	49.83	14,500	49.83
2/07/2025	49.76	50.21	48.96	49.09	15,903	49.09
2/06/2025	50.37	50.50	49.83	50.02	18,152	50.02
2/05/2025	50.09	50.10	49.78	49.96	3,616	49.96
2/04/2025	49.40	50.62	49.40	50.62	21,994	50.62
2/03/2025	48.92	49.52	48.89	49.01	10,884	49.01