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 (%)
Feb 28, 2022 11.41 12.50 10.81 10.99 86,338 -0.59(-5.09%)
Feb 25, 2022 11.27 11.58 11.18 11.58 98,700 +0.30(+2.66%)
Feb 24, 2022 10.84 11.59 10.60 11.28 82,537 +0.04(+0.36%)
Feb 23, 2022 11.59 11.88 10.43 11.24 105,163 -0.50(-4.26%)
Feb 22, 2022 13.45 13.50 11.47 11.74 112,468 -1.17(-9.06%)
Feb 18, 2022 12.91 0 +0.28(+2.22%)
Feb 17, 2022 12.71 12.98 12.60 12.63 47,413 -0.42(-3.22%)
Feb 16, 2022 12.77 13.18 12.51 13.05 69,454 +0.15(+1.16%)
Feb 15, 2022 12.87 13.13 12.63 12.90 96,869 +0.11(+0.86%)
Feb 14, 2022 13.77 13.86 12.36 12.79 52,015 -1.14(-8.18%)
Feb 11, 2022 13.66 14.58 13.57 13.93 49,329 +0.23(+1.68%)
Feb 10, 2022 13.79 14.26 13.32 13.70 113,905 -0.57(-3.99%)
Feb 09, 2022 14.12 15.25 13.82 14.27 222,868 +0.07(+0.49%)
Feb 08, 2022 14.90 15.44 13.05 14.20 338,313 -0.84(-5.59%)
Feb 07, 2022 14.55 15.34 14.12 15.04 64,023 +0.47(+3.23%)
Feb 04, 2022 13.91 15.00 13.91 14.57 57,336 +0.54(+3.85%)
Feb 03, 2022 13.30 14.54 14.03 57,833 +0.41(+3.01%)
Feb 02, 2022 13.90 14.31 12.92 13.62 39,420 -0.28(-2.01%)
Feb 01, 2022 12.28 14.92 12.00 13.90 73,454 +1.74(+14.31%)
Jan 31, 2022 11.98 12.16 87,463 +0.14(+1.16%)
Jan 28, 2022 10.03 12.59 9.900 12.02 66,340 +2.13(+21.54%)
Jan 27, 2022 9.050 10.11 9.050 9.890 19,878 +0.63(+6.80%)
Jan 26, 2022 9.500 10.85 8.940 9.260 33,956 -0.14(-1.49%)
Jan 25, 2022 9.260 9.940 9.260 9.400 47,866 +0.00(+0.00%)
Jan 24, 2022 8.980 9.740 8.480 9.400 26,244 +0.20(+2.17%)
Jan 21, 2022 9.860 10.14 8.820 9.200 47,449 -0.52(-5.35%)
Jan 20, 2022 8.900 9.880 8.715 9.720 27,141 +1.04(+11.98%)
Jan 19, 2022 8.350 8.930 8.220 8.680 42,381 +0.35(+4.20%)
Jan 18, 2022 8.650 8.650 8.200 8.330 27,297 -0.54(-6.09%)
Jan 14, 2022 8.870 0 +0.12(+1.37%)
Jan 13, 2022 10.06 10.06 8.610 8.750 69,054 -1.14(-11.53%)
Jan 12, 2022 11.00 11.24 9.735 9.890 37,190 -0.90(-8.34%)
Jan 11, 2022 10.63 11.09 10.20 10.79 28,468 +0.15(+1.41%)
Jan 10, 2022 9.800 10.84 9.250 10.64 46,004 +0.73(+7.37%)
Jan 07, 2022 8.960 10.00 8.810 9.910 31,979 +0.91(+10.11%)
Jan 06, 2022 8.500 9.080 8.500 9.000 35,066 +0.57(+6.76%)
Jan 05, 2022 9.150 10.29 8.060 8.430 109,006 -0.86(-9.26%)
Jan 04, 2022 10.97 10.97 9.190 9.290 35,851 -1.09(-10.50%)
Jan 03, 2022 9.540 10.70 9.300 10.38 68,338 +0.84(+8.81%)
Dec 31, 2021 9.590 10.05 9.010 9.540 176,078 -0.16(-1.65%)
Dec 30, 2021 10.00 10.90 9.300 9.700 170,450 -0.30(-3.00%)
Dec 29, 2021 9.600 10.04 8.610 10.00 32,524 +0.70(+7.53%)
Dec 28, 2021 10.41 10.52 9.195 9.300 39,600 -1.24(-11.76%)
Dec 27, 2021 11.37 11.44 10.25 10.54 38,180 -0.91(-7.95%)
Dec 23, 2021 10.55 12.00 10.52 11.45 89,349 +0.81(+7.61%)
Dec 22, 2021 10.84 11.46 10.37 10.64 148,117 -0.12(-1.12%)
Dec 21, 2021 10.06 11.09 9.800 10.76 28,867 +0.63(+6.22%)
Dec 20, 2021 10.05 11.06 9.580 10.13 90,412 -0.16(-1.55%)
Dec 17, 2021 10.06 10.88 9.790 10.29 220,080 +0.32(+3.21%)
Dec 16, 2021 10.15 10.80 9.817 9.970 22,852 -0.25(-2.45%)
Dec 15, 2021 9.900 10.31 8.870 10.22 30,093 +0.14(+1.39%)
Dec 14, 2021 9.810 10.46 9.810 10.08 24,906 +0.27(+2.75%)
Dec 13, 2021 11.50 11.85 9.360 9.810 40,138 -1.15(-10.49%)
Dec 10, 2021 11.52 11.52 10.71 10.96 26,646 -0.55(-4.78%)
Dec 09, 2021 11.82 12.21 11.23 11.51 21,372 -0.54(-4.48%)
Dec 08, 2021 12.21 12.55 11.96 12.05 10,497 -0.32(-2.59%)
Dec 07, 2021 12.13 13.51 11.65 12.37 29,718 +0.48(+4.04%)
Dec 06, 2021 12.08 12.35 11.25 11.89 23,913 +0.01(+0.08%)
Dec 03, 2021 12.54 13.68 11.07 11.88 28,363 -0.32(-2.62%)
Dec 02, 2021 11.79 12.68 10.66 12.20 17,467 +0.36(+3.04%)
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.