Skip to main content

Rallybio Corporaton (NQ: RLYB )

1.450 -0.095 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.590 3.675 3.301 3.370 55,941 -0.27(-7.42%)
Sep 28, 2023 3.580 3.950 3.550 3.640 66,506 +0.12(+3.41%)
Sep 27, 2023 4.790 4.890 3.450 3.520 143,167 -1.43(-28.89%)
Sep 26, 2023 4.720 5.000 4.580 4.950 35,390 +0.29(+6.22%)
Sep 25, 2023 4.850 4.710 4.560 4.660 31,682 -0.20(-4.12%)
Sep 22, 2023 4.790 4.920 4.720 4.860 16,465 +0.08(+1.67%)
Sep 21, 2023 4.780 4.930 4.690 4.780 13,230 -0.01(-0.21%)
Sep 20, 2023 4.730 4.880 4.645 4.790 22,181 +0.09(+1.91%)
Sep 19, 2023 4.780 5.000 4.700 4.700 36,816 -0.05(-1.05%)
Sep 18, 2023 4.950 4.950 4.710 4.750 26,013 -0.18(-3.65%)
Sep 15, 2023 5.070 5.150 4.800 4.930 75,688 -0.12(-2.47%)
Sep 14, 2023 5.620 5.770 4.965 5.055 70,070 -0.50(-9.08%)
Sep 13, 2023 5.510 5.960 5.510 5.560 33,591 +0.03(+0.54%)
Sep 12, 2023 5.290 5.590 5.170 5.530 28,997 +0.18(+3.36%)
Sep 11, 2023 5.390 5.440 5.200 5.350 29,540 +0.03(+0.56%)
Sep 08, 2023 5.370 5.410 5.100 5.320 22,954 +0.02(+0.38%)
Sep 07, 2023 5.450 5.500 5.000 5.300 36,682 -0.13(-2.39%)
Sep 06, 2023 5.450 5.540 5.340 5.430 17,364 +0.00(+0.00%)
Sep 05, 2023 5.450 5.485 5.235 5.430 17,644 +0.02(+0.37%)
Sep 01, 2023 5.400 5.580 5.190 5.410 34,390 +0.09(+1.69%)
Aug 31, 2023 5.560 5.600 5.320 5.320 28,109 -0.26(-4.66%)
Aug 30, 2023 5.700 5.700 5.500 5.580 9,314 -0.02(-0.36%)
Aug 29, 2023 5.710 5.710 5.520 5.600 9,612 +0.12(+2.19%)
Aug 28, 2023 5.500 5.633 5.450 5.480 20,673 +0.01(+0.18%)
Aug 25, 2023 5.640 5.760 5.410 5.470 15,888 -0.13(-2.32%)
Aug 24, 2023 5.490 5.750 5.490 5.600 24,481 +0.05(+0.90%)
Aug 23, 2023 5.370 5.570 5.100 5.550 31,523 +0.15(+2.78%)
Aug 22, 2023 5.040 5.490 4.990 5.400 19,551 +0.37(+7.36%)
Aug 21, 2023 5.360 5.470 4.940 5.030 63,061 -0.27(-5.09%)
Aug 18, 2023 5.400 5.485 5.250 5.300 47,924 -0.17(-3.11%)
Aug 17, 2023 5.510 5.690 5.390 5.470 24,080 +0.04(+0.74%)
Aug 16, 2023 5.900 5.980 5.380 5.430 24,642 -0.56(-9.35%)
Aug 15, 2023 5.990 6.160 5.805 5.990 57,987 -0.01(-0.17%)
Aug 14, 2023 5.780 6.330 5.750 6.000 51,211 +0.20(+3.45%)
Aug 11, 2023 5.640 5.860 5.560 5.800 25,006 +0.20(+3.57%)
Aug 10, 2023 5.260 5.600 5.260 5.600 25,758 +0.34(+6.46%)
Aug 09, 2023 5.280 5.320 5.117 5.260 21,858 -0.02(-0.38%)
Aug 08, 2023 5.620 5.660 5.035 5.280 33,805 -0.22(-4.00%)
Aug 07, 2023 5.940 5.940 5.380 5.500 28,540 -0.44(-7.41%)
Aug 04, 2023 5.860 6.035 5.860 5.940 15,104 +0.14(+2.41%)
Aug 03, 2023 5.810 5.950 5.700 5.800 51,813 -0.03(-0.51%)
Aug 02, 2023 5.870 6.000 5.800 5.830 41,101 -0.16(-2.67%)
Aug 01, 2023 5.980 6.020 5.950 5.990 23,081 +0.01(+0.17%)
Jul 31, 2023 5.940 6.080 5.940 5.980 81,710 +0.06(+1.01%)
Jul 28, 2023 6.000 6.140 5.890 5.920 41,867 -0.04(-0.67%)
Jul 27, 2023 5.950 6.190 5.765 5.960 46,832 +0.05(+0.85%)
Jul 26, 2023 5.930 6.265 5.880 5.910 53,604 +0.01(+0.17%)
Jul 25, 2023 5.900 6.030 5.660 5.900 54,439 -0.04(-0.67%)
Jul 24, 2023 6.140 6.140 5.750 5.940 52,686 -0.22(-3.57%)
Jul 21, 2023 6.000 6.380 5.920 6.160 39,113 +0.23(+3.79%)
Jul 20, 2023 5.960 6.114 5.750 5.935 38,937 -0.02(-0.25%)
Jul 19, 2023 5.920 6.070 5.731 5.950 52,692 +0.06(+1.02%)
Jul 18, 2023 5.600 6.022 5.530 5.890 93,032 +0.29(+5.18%)
Jul 17, 2023 5.520 5.745 5.310 5.600 33,077 +0.15(+2.75%)
Jul 14, 2023 5.860 5.860 5.280 5.450 32,259 -0.44(-7.47%)
Jul 13, 2023 5.930 5.950 5.520 5.890 36,621 +0.21(+3.70%)
Jul 12, 2023 5.300 5.760 5.200 5.680 39,712 +0.49(+9.44%)
Jul 11, 2023 5.310 5.410 5.020 5.190 53,859 -0.11(-2.08%)
Jul 10, 2023 5.250 5.450 5.000 5.300 57,279 +0.07(+1.34%)
Jul 07, 2023 5.910 5.910 5.080 5.230 114,559 -0.65(-11.05%)
Jul 06, 2023 5.910 5.920 5.550 5.880 71,444 -0.02(-0.34%)
Jul 05, 2023 5.900 6.050 5.715 5.900 37,747 +0.00(+0.00%)
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.