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 (%)
May 24, 2024 1.610 1.650 1.560 1.560 180,887 -0.05(-3.11%)
May 23, 2024 1.710 1.710 1.600 1.610 147,315 -0.10(-5.85%)
May 22, 2024 1.680 1.730 1.660 1.710 173,809 +0.10(+6.21%)
May 21, 2024 1.630 1.700 1.570 1.610 274,614 +0.02(+1.26%)
May 20, 2024 1.770 1.840 1.590 1.590 489,400 -0.18(-10.17%)
May 17, 2024 1.860 1.890 1.760 1.770 207,109 -0.09(-4.84%)
May 16, 2024 1.920 2.000 1.820 1.860 223,540 -0.05(-2.62%)
May 15, 2024 1.780 1.920 1.770 1.910 227,530 +0.07(+3.80%)
May 14, 2024 1.800 1.880 1.800 1.840 100,830 +0.06(+3.37%)
May 13, 2024 1.840 1.910 1.770 1.780 144,825 -0.05(-2.73%)
May 10, 2024 1.940 2.000 1.820 1.830 187,730 -0.07(-3.68%)
May 09, 2024 1.900 1.990 1.863 1.900 197,699 +0.05(+2.70%)
May 08, 2024 1.940 1.940 1.835 1.850 145,257 -0.07(-3.65%)
May 07, 2024 1.880 1.940 1.809 1.920 222,756 +0.04(+2.13%)
May 06, 2024 1.850 1.940 1.820 1.880 218,165 +0.05(+2.73%)
May 03, 2024 1.870 1.890 1.780 1.830 227,968 +0.00(+0.00%)
May 02, 2024 1.900 1.900 1.800 1.830 156,448 -0.07(-3.68%)
May 01, 2024 1.920 1.998 1.880 1.900 340,869 -0.02(-1.04%)
Apr 30, 2024 1.800 1.966 1.765 1.920 312,275 +0.07(+3.78%)
Apr 29, 2024 1.700 1.880 1.680 1.850 298,224 +0.15(+8.82%)
Apr 26, 2024 1.630 1.715 1.600 1.700 240,025 +0.05(+3.03%)
Apr 25, 2024 1.610 1.720 1.540 1.650 324,547 +0.07(+4.43%)
Apr 24, 2024 1.750 1.750 1.570 1.580 279,659 -0.16(-9.20%)
Apr 23, 2024 1.750 1.880 1.700 1.740 241,326 -0.03(-1.69%)
Apr 22, 2024 1.780 1.840 1.670 1.770 267,169 +0.01(+0.57%)
Apr 19, 2024 1.650 1.820 1.650 1.760 317,943 +0.09(+5.39%)
Apr 18, 2024 1.800 1.820 1.670 1.670 352,926 -0.09(-5.11%)
Apr 17, 2024 1.760 1.800 1.700 1.760 518,607 -0.04(-2.22%)
Apr 16, 2024 1.870 1.960 1.710 1.800 745,663 -0.03(-1.64%)
Apr 15, 2024 2.000 2.010 1.772 1.830 1,675,579 -0.37(-16.82%)
Apr 12, 2024 2.700 2.770 2.010 2.200 4,487,444 -0.78(-26.17%)
Apr 11, 2024 3.330 3.460 2.630 2.980 79,846,032 +1.35(+82.82%)
Apr 10, 2024 1.600 1.670 1.560 1.630 1,794,475 -0.02(-1.21%)
Apr 09, 2024 1.670 1.670 1.600 1.650 43,271 -0.02(-1.20%)
Apr 08, 2024 1.630 1.710 1.560 1.670 78,122 +0.04(+2.45%)
Apr 05, 2024 1.590 1.650 1.560 1.630 64,882 +0.05(+3.16%)
Apr 04, 2024 1.690 1.690 1.560 1.580 72,938 -0.09(-5.39%)
Apr 03, 2024 1.690 1.700 1.590 1.670 68,140 -0.04(-2.34%)
Apr 02, 2024 1.740 1.740 1.640 1.710 121,406 -0.08(-4.47%)
Apr 01, 2024 1.840 1.850 1.700 1.790 158,032 -0.06(-3.24%)
Mar 28, 2024 1.600 1.860 1.590 1.850 241,377 +0.26(+16.35%)
Mar 27, 2024 1.510 1.610 1.455 1.590 79,261 +0.12(+8.16%)
Mar 26, 2024 1.550 1.630 1.460 1.470 129,101 -0.03(-2.00%)
Mar 25, 2024 1.640 1.660 1.480 1.500 98,908 -0.10(-6.25%)
Mar 22, 2024 1.680 1.680 1.560 1.600 50,446 -0.04(-2.44%)
Mar 21, 2024 1.700 1.700 1.550 1.640 82,317 -0.04(-2.38%)
Mar 20, 2024 1.620 1.690 1.510 1.680 95,582 +0.08(+5.00%)
Mar 19, 2024 1.600 1.650 1.530 1.600 156,173 -0.03(-1.84%)
Mar 18, 2024 1.600 1.700 1.510 1.630 175,116 +0.01(+0.62%)
Mar 15, 2024 1.810 1.850 1.560 1.620 196,485 +0.03(+1.57%)
Mar 14, 2024 1.760 1.880 1.560 1.595 121,678 -0.16(-9.12%)
Mar 13, 2024 1.710 1.765 1.640 1.755 91,882 +0.07(+4.46%)
Mar 12, 2024 1.860 1.860 1.620 1.680 146,662 -0.16(-8.70%)
Mar 11, 2024 1.830 1.960 1.820 1.840 49,114 -0.03(-1.60%)
Mar 08, 2024 1.870 1.980 1.830 1.870 45,039 +0.01(+0.54%)
Mar 07, 2024 1.890 1.945 1.770 1.860 80,838 +0.01(+0.54%)
Mar 06, 2024 1.850 1.930 1.810 1.850 54,568 -0.00(-0.27%)
Mar 05, 2024 2.050 2.160 1.840 1.855 195,414 -0.11(-5.84%)
Mar 04, 2024 2.420 2.580 1.970 1.970 278,232 -0.39(-16.53%)
Mar 01, 2024 2.350 2.510 2.290 2.360 192,964 +0.03(+1.51%)
Feb 29, 2024 2.290 2.400 2.180 2.325 247,922 +0.10(+4.73%)
Feb 28, 2024 2.140 2.375 2.120 2.220 431,987 +0.10(+4.72%)
Feb 27, 2024 1.800 2.140 1.800 2.120 163,637 +0.32(+17.78%)
Feb 26, 2024 1.760 1.880 1.730 1.800 307,443 +0.10(+5.88%)
Feb 23, 2024 1.810 1.873 1.680 1.700 182,501 -0.13(-7.10%)
Feb 22, 2024 1.800 1.890 1.781 1.830 144,898 +0.03(+1.67%)
Feb 21, 2024 1.810 1.840 1.720 1.800 158,307 -0.03(-1.64%)
Feb 20, 2024 2.030 2.050 1.810 1.830 240,216 -0.17(-8.50%)
Feb 16, 2024 1.860 2.070 1.810 2.000 217,940 +0.14(+7.53%)
Feb 15, 2024 1.700 1.880 1.680 1.860 143,759 +0.15(+8.77%)
Feb 14, 2024 1.690 1.800 1.650 1.710 188,397 +0.03(+1.79%)
Feb 13, 2024 1.690 1.690 1.600 1.680 324,649 +0.02(+1.20%)
Feb 12, 2024 1.780 1.850 1.630 1.660 317,646 -0.11(-6.21%)
Feb 09, 2024 1.770 1.850 1.740 1.770 212,857 +0.06(+3.51%)
Feb 08, 2024 1.710 1.889 1.550 1.710 670,213 +0.02(+1.18%)
Feb 07, 2024 1.590 1.800 1.500 1.690 662,337 +0.14(+9.03%)
Feb 06, 2024 1.400 1.640 1.310 1.550 1,031,833 +0.30(+24.00%)
Feb 05, 2024 1.310 1.311 1.225 1.250 273,831 -0.06(-4.58%)
Feb 02, 2024 1.400 1.400 1.295 1.310 368,308 -0.05(-3.68%)
Feb 01, 2024 1.360 1.390 1.320 1.360 228,136 +0.01(+0.74%)
Jan 31, 2024 1.390 1.426 1.320 1.350 259,848 -0.04(-2.88%)
Jan 30, 2024 1.430 1.437 1.360 1.390 157,181 -0.01(-0.71%)
Jan 29, 2024 1.400 1.408 1.320 1.400 376,784 +0.01(+0.72%)
Jan 26, 2024 1.410 1.446 1.370 1.390 223,847 -0.01(-0.71%)
Jan 25, 2024 1.400 1.460 1.360 1.400 278,577 +0.01(+0.72%)
Jan 24, 2024 1.480 1.520 1.350 1.390 247,490 +0.01(+0.72%)
Jan 23, 2024 1.470 1.540 1.340 1.380 309,297 -0.08(-5.48%)
Jan 22, 2024 1.460 1.550 1.430 1.460 232,097 +0.02(+1.39%)
Jan 19, 2024 1.650 1.660 1.360 1.440 497,041 -0.09(-5.88%)
Jan 18, 2024 1.620 1.635 1.521 1.530 124,319 -0.06(-4.08%)
Jan 17, 2024 1.670 1.705 1.515 1.595 230,403 -0.09(-5.62%)
Jan 16, 2024 1.920 1.880 1.659 1.690 238,982 -0.22(-11.52%)
Jan 12, 2024 1.920 1.991 1.850 1.910 56,892 -0.01(-0.52%)
Jan 11, 2024 2.060 2.070 1.880 1.920 131,524 -0.08(-4.00%)
Jan 10, 2024 1.960 2.110 1.950 2.000 147,194 +0.02(+1.01%)
Jan 09, 2024 2.100 2.100 1.950 1.980 203,483 -0.12(-5.71%)
Jan 08, 2024 2.130 2.150 2.030 2.100 172,860 -0.02(-0.94%)
Jan 05, 2024 2.250 2.500 2.100 2.120 178,749 -0.03(-1.40%)
Jan 04, 2024 2.250 2.265 2.100 2.150 197,826 -0.10(-4.44%)
Jan 03, 2024 2.400 2.400 2.020 2.250 198,647 -0.15(-6.25%)
Jan 02, 2024 2.370 2.490 2.330 2.400 356,754 +0.01(+0.42%)
Dec 29, 2023 2.540 2.555 2.320 2.390 108,234 -0.11(-4.40%)
Dec 28, 2023 2.590 2.625 2.460 2.500 103,080 -0.10(-3.85%)
Dec 27, 2023 2.770 2.770 2.590 2.600 201,234 -0.03(-1.14%)
Dec 26, 2023 2.780 2.834 2.610 2.630 235,256 -0.01(-0.38%)
Dec 22, 2023 2.640 2.710 2.580 2.640 217,416 +0.03(+1.15%)
Dec 21, 2023 2.750 2.800 2.550 2.610 145,331 -0.14(-5.09%)
Dec 20, 2023 2.940 3.270 2.700 2.750 106,071 -0.16(-5.50%)
Dec 19, 2023 2.880 3.050 2.755 2.910 70,440 +0.01(+0.34%)
Dec 18, 2023 3.090 3.140 2.790 2.900 194,473 -0.14(-4.61%)
Dec 15, 2023 3.320 3.320 3.040 3.040 182,433 -0.22(-6.75%)
Dec 14, 2023 3.030 3.340 2.850 3.260 168,465 +0.29(+9.76%)
Dec 13, 2023 2.800 3.000 2.700 2.970 88,404 +0.13(+4.58%)
Dec 12, 2023 2.660 2.910 2.650 2.840 122,205 +0.09(+3.27%)
Dec 11, 2023 2.930 2.975 2.680 2.750 91,201 -0.14(-4.84%)
Dec 08, 2023 2.670 2.960 2.652 2.890 78,441 +0.15(+5.47%)
Dec 07, 2023 2.570 2.860 2.390 2.740 489,093 +0.23(+9.16%)
Dec 06, 2023 2.640 2.640 2.413 2.510 49,703 -0.03(-1.18%)
Dec 05, 2023 2.630 2.785 2.430 2.540 99,587 -0.10(-3.79%)
Dec 04, 2023 2.230 2.750 1.990 2.640 198,746 +0.41(+18.39%)
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.