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 (%)
Nov 30, 2023 1.990 2.136 1.720 1.910 175,498 -0.05(-2.55%)
Nov 29, 2023 2.100 2.200 1.910 1.960 158,384 -0.11(-5.31%)
Nov 28, 2023 2.350 2.438 2.040 2.070 172,064 -0.23(-10.00%)
Nov 27, 2023 2.460 2.480 2.250 2.300 65,431 -0.14(-5.74%)
Nov 24, 2023 2.450 2.585 2.400 2.440 14,857 +0.04(+1.67%)
Nov 22, 2023 2.480 2.599 2.340 2.400 39,874 +0.00(+0.00%)
Nov 21, 2023 2.350 2.590 2.250 2.400 49,303 -0.05(-2.04%)
Nov 20, 2023 2.050 2.460 2.000 2.450 515,781 +0.46(+23.12%)
Nov 17, 2023 2.020 2.090 1.960 1.990 140,188 +0.00(+0.25%)
Nov 16, 2023 2.310 2.310 1.975 1.985 128,837 -0.35(-14.99%)
Nov 15, 2023 2.450 2.480 2.320 2.335 81,104 -0.06(-2.30%)
Nov 14, 2023 2.670 2.705 2.285 2.390 373,041 -0.15(-5.91%)
Nov 13, 2023 2.850 2.930 2.500 2.540 114,524 -0.33(-11.50%)
Nov 10, 2023 3.030 3.030 2.750 2.870 41,296 -0.17(-5.59%)
Nov 09, 2023 3.010 3.075 2.845 3.040 123,210 +0.04(+1.33%)
Nov 08, 2023 3.360 3.400 2.953 3.000 218,698 -0.44(-12.79%)
Nov 07, 2023 3.450 3.625 3.300 3.440 90,187 -0.11(-3.10%)
Nov 06, 2023 4.130 4.200 3.500 3.550 42,374 -0.59(-14.25%)
Nov 03, 2023 4.240 4.380 3.800 4.140 71,915 +0.03(+0.73%)
Nov 02, 2023 4.230 4.450 4.010 4.110 42,750 -0.12(-2.84%)
Nov 01, 2023 4.110 4.280 3.845 4.230 14,643 +0.03(+0.71%)
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%)
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.