Rubius Therapeutics, Inc. - Common Stock (ONLN)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/04/2025	49.54	50.26	49.54	50.19	17,232	50.12
6/03/2025	49.17	49.56	49.16	49.42	9,356	49.35
6/02/2025	48.06	48.79	48.06	48.73	8,608	48.66
5/30/2025	48.03	48.28	47.76	48.19	6,337	48.12
5/29/2025	48.76	48.76	48.17	48.34	6,166	48.27
5/28/2025	48.33	48.33	48.02	48.11	17,769	48.04
5/27/2025	47.97	48.37	47.90	48.36	6,762	48.29
5/23/2025	46.91	47.58	46.91	47.32	9,369	47.25
5/22/2025	47.22	48.02	47.22	47.78	8,975	47.71
5/21/2025	47.74	47.85	47.35	47.39	7,392	47.32
5/20/2025	48.26	48.54	47.91	48.25	10,761	48.18
5/19/2025	47.46	48.40	47.46	48.40	4,564	48.33
5/16/2025	48.02	48.46	47.97	48.32	5,527	48.25
5/15/2025	47.63	47.85	47.28	47.83	6,973	47.76
5/14/2025	48.06	48.22	47.95	48.08	5,799	48.01
5/13/2025	47.46	48.10	47.46	47.68	6,273	47.61
5/12/2025	47.56	47.56	46.65	47.14	11,093	47.07
5/09/2025	45.11	45.11	44.68	44.76	2,956	44.70
5/08/2025	44.19	45.16	44.19	44.91	12,122	44.85
5/07/2025	43.15	43.78	43.15	43.67	4,217	43.61
5/06/2025	43.36	43.55	43.32	43.40	7,600	43.34
5/05/2025	42.91	43.62	42.91	43.26	37,034	43.20
5/02/2025	43.10	43.82	43.10	43.63	36,524	43.57
5/01/2025	42.65	43.00	42.36	42.49	11,831	42.43
4/30/2025	41.39	42.19	41.00	42.16	21,387	42.10
4/29/2025	41.83	42.32	41.83	42.22	17,075	42.16
4/28/2025	42.19	42.41	41.67	41.98	6,127	41.92
4/25/2025	41.73	42.08	41.66	42.08	4,921	42.02
4/24/2025	40.94	41.87	40.94	41.83	9,058	41.77
4/23/2025	41.58	41.98	40.82	40.82	7,622	40.76
4/22/2025	39.16	40.53	39.16	39.93	9,321	39.87
4/21/2025	39.12	39.12	38.16	38.56	12,494	38.50
4/17/2025	39.44	39.76	39.11	39.53	23,001	39.47
4/16/2025	39.33	39.71	38.59	39.03	6,386	38.97
4/15/2025	40.16	40.38	39.92	39.95	9,124	39.89
4/14/2025	40.60	40.60	39.69	40.11	46,853	40.05
4/11/2025	39.01	39.77	38.39	39.76	8,100	39.70
4/10/2025	39.84	39.85	38.32	39.00	14,707	38.94
4/09/2025	36.57	40.84	36.43	40.63	58,929	40.57
4/08/2025	39.13	39.56	36.44	36.88	15,103	36.83
4/07/2025	36.21	39.54	36.21	38.09	18,540	38.04
4/04/2025	38.27	39.41	37.28	38.37	44,009	38.31