Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rallybio Corporaton (NQ: RLYB )

1.580 +0.020 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.350 4.503 3.685 4.200 82,923 -0.19(-4.33%)
Oct 30, 2023 4.120 4.600 3.910 4.390 96,942 +0.37(+9.20%)
Oct 27, 2023 3.720 4.100 3.698 4.020 26,663 +0.27(+7.20%)
Oct 26, 2023 3.363 3.760 3.363 3.750 26,636 +0.30(+8.70%)
Oct 25, 2023 3.370 3.570 3.360 3.450 18,628 -0.01(-0.29%)
Oct 24, 2023 3.470 3.738 3.350 3.460 26,984 -0.02(-0.57%)
Oct 23, 2023 3.420 3.642 3.380 3.480 14,155 +0.10(+2.96%)
Oct 20, 2023 3.410 3.530 3.330 3.380 44,034 -0.00(-0.15%)
Oct 19, 2023 3.530 3.530 3.360 3.385 22,015 -0.14(-3.97%)
Oct 18, 2023 3.890 4.069 3.515 3.525 32,352 -0.44(-10.98%)
Oct 17, 2023 3.820 4.152 3.820 3.960 33,883 +0.21(+5.60%)
Oct 16, 2023 3.710 4.120 3.494 3.750 49,625 +0.07(+1.90%)
Oct 13, 2023 3.580 3.700 3.580 3.680 16,738 +0.10(+2.79%)
Oct 12, 2023 3.740 3.970 3.500 3.580 47,508 -0.18(-4.79%)
Oct 11, 2023 3.700 3.910 3.650 3.760 34,763 +0.07(+1.90%)
Oct 10, 2023 3.320 3.840 3.310 3.690 74,703 +0.28(+8.21%)
Oct 09, 2023 3.560 3.630 3.350 3.410 44,230 -0.19(-5.28%)
Oct 06, 2023 3.670 3.770 3.500 3.600 61,241 -0.15(-4.00%)
Oct 05, 2023 3.710 4.040 3.650 3.750 67,510 +0.04(+1.08%)
Oct 04, 2023 3.470 3.975 3.470 3.710 88,519 +0.23(+6.76%)
Oct 03, 2023 3.100 3.560 3.100 3.475 60,487 +0.32(+10.14%)
Oct 02, 2023 3.370 3.410 3.027 3.155 48,913 -0.22(-6.38%)
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%)
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.