Skip to main content

Rallybio Corporaton (NQ: RLYB )

1.400 -0.050 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 11.03 11.68 11.03 11.05 30,431 -0.04(-0.36%)
Aug 30, 2022 11.23 11.23 11.00 11.09 25,291 -0.09(-0.81%)
Aug 29, 2022 10.85 12.22 10.82 11.18 60,107 +0.17(+1.54%)
Aug 26, 2022 11.65 11.65 10.93 11.01 19,791 -0.52(-4.51%)
Aug 25, 2022 11.08 11.54 11.08 11.53 19,063 +0.13(+1.14%)
Aug 24, 2022 10.76 11.41 10.70 11.40 34,753 +0.69(+6.44%)
Aug 23, 2022 10.48 10.95 10.48 10.71 12,748 +0.23(+2.19%)
Aug 22, 2022 12.23 12.23 10.08 10.48 34,382 -1.74(-14.24%)
Aug 19, 2022 12.64 12.71 12.00 12.22 35,528 -0.64(-4.98%)
Aug 18, 2022 12.56 12.95 12.45 12.86 31,544 +0.34(+2.72%)
Aug 17, 2022 11.76 12.84 11.76 12.52 25,376 +0.65(+5.48%)
Aug 16, 2022 12.75 12.93 11.87 11.87 17,728 -1.08(-8.34%)
Aug 15, 2022 11.85 12.97 11.82 12.95 26,085 +1.17(+9.93%)
Aug 12, 2022 10.78 11.88 10.78 11.78 40,629 +1.11(+10.40%)
Aug 11, 2022 10.75 10.84 10.53 10.67 16,951 -0.06(-0.56%)
Aug 10, 2022 10.54 10.76 10.20 10.73 31,274 +0.44(+4.28%)
Aug 09, 2022 10.39 10.79 10.28 10.29 38,721 -0.31(-2.92%)
Aug 08, 2022 11.28 11.29 10.50 10.60 40,052 -0.65(-5.78%)
Aug 05, 2022 10.40 11.41 10.36 11.25 35,322 +0.77(+7.35%)
Aug 04, 2022 9.690 10.63 9.690 10.48 23,020 +0.80(+8.26%)
Aug 03, 2022 9.450 9.750 9.365 9.680 29,237 +0.40(+4.31%)
Aug 02, 2022 9.120 10.04 9.090 9.280 40,078 +0.17(+1.87%)
Aug 01, 2022 9.140 10.06 9.010 9.110 59,101 -0.22(-2.36%)
Jul 29, 2022 9.740 9.740 9.150 9.330 39,175 -0.45(-4.60%)
Jul 28, 2022 10.17 10.17 9.690 9.780 20,175 -0.51(-4.96%)
Jul 27, 2022 10.48 10.55 10.10 10.29 29,638 +0.02(+0.19%)
Jul 26, 2022 8.980 10.76 8.980 10.27 56,014 +1.15(+12.67%)
Jul 25, 2022 9.530 9.530 8.860 9.115 18,502 -0.38(-3.95%)
Jul 22, 2022 10.09 10.21 9.430 9.490 29,259 -0.51(-5.10%)
Jul 21, 2022 9.960 10.52 9.470 10.00 43,199 -0.05(-0.50%)
Jul 20, 2022 9.650 10.65 9.650 10.05 57,146 +0.44(+4.58%)
Jul 19, 2022 9.150 9.650 9.073 9.610 36,129 +0.71(+7.98%)
Jul 18, 2022 9.240 9.270 8.880 8.900 28,730 -0.27(-2.94%)
Jul 15, 2022 8.800 9.450 8.450 9.170 47,552 +0.72(+8.52%)
Jul 14, 2022 8.110 8.620 8.000 8.450 41,404 +0.22(+2.67%)
Jul 13, 2022 7.870 8.400 7.870 8.230 25,270 +0.14(+1.73%)
Jul 12, 2022 8.120 8.340 8.020 8.090 48,454 +0.02(+0.25%)
Jul 11, 2022 8.830 8.850 8.020 8.070 21,861 -0.85(-9.53%)
Jul 08, 2022 8.400 9.050 8.290 8.920 60,888 +0.46(+5.44%)
Jul 07, 2022 8.020 8.700 8.020 8.460 43,894 +0.45(+5.62%)
Jul 06, 2022 7.870 8.130 7.750 8.010 34,829 +0.14(+1.78%)
Jul 05, 2022 7.490 8.075 7.490 7.870 61,036 +0.33(+4.38%)
Jul 01, 2022 7.520 7.685 7.210 7.540 34,352 -0.01(-0.13%)
Jun 30, 2022 7.090 7.950 7.090 7.550 46,005 +0.51(+7.24%)
Jun 29, 2022 7.330 7.795 6.910 7.040 113,249 -0.26(-3.56%)
Jun 28, 2022 7.710 7.980 7.010 7.300 112,905 -0.39(-5.07%)
Jun 27, 2022 8.070 8.090 7.490 7.690 118,153 -0.31(-3.87%)
Jun 24, 2022 7.410 8.090 6.910 8.000 462,394 +0.64(+8.70%)
Jun 23, 2022 7.350 7.370 7.070 7.360 59,613 +0.06(+0.82%)
Jun 22, 2022 7.250 7.610 7.220 7.300 95,341 +0.00(+0.00%)
Jun 21, 2022 7.400 7.750 7.120 7.300 91,729 +0.10(+1.39%)
Jun 17, 2022 6.910 7.450 6.910 7.200 115,187 +0.29(+4.20%)
Jun 16, 2022 6.760 7.060 6.660 6.910 131,789 -0.09(-1.29%)
Jun 15, 2022 6.410 7.000 6.400 7.000 98,374 +0.74(+11.82%)
Jun 14, 2022 6.520 6.840 5.900 6.260 107,351 -0.23(-3.54%)
Jun 13, 2022 6.940 7.110 6.460 6.490 102,197 -0.64(-8.98%)
Jun 10, 2022 7.070 7.260 6.720 7.130 60,727 -0.04(-0.56%)
Jun 09, 2022 7.350 7.590 7.120 7.170 73,241 -0.23(-3.11%)
Jun 08, 2022 7.480 8.150 7.320 7.400 74,370 -0.22(-2.89%)
Jun 07, 2022 7.610 7.910 7.300 7.620 142,674 -0.04(-0.52%)
Jun 06, 2022 9.290 9.350 7.400 7.660 310,343 -1.60(-17.28%)
Jun 03, 2022 13.09 13.09 9.100 9.260 498,611 -3.97(-30.01%)
Jun 02, 2022 13.27 14.37 13.21 13.23 75,008 -0.42(-3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.