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 (%)
Mar 31, 2023 5.770 5.780 5.540 5.710 46,872 +0.12(+2.15%)
Mar 30, 2023 5.950 6.114 5.508 5.590 57,531 -0.23(-3.95%)
Mar 29, 2023 5.350 6.105 5.160 5.820 84,777 +0.74(+14.57%)
Mar 28, 2023 4.700 5.110 4.652 5.080 17,447 +0.38(+8.09%)
Mar 27, 2023 4.550 4.780 4.470 4.700 18,432 +0.15(+3.30%)
Mar 24, 2023 4.310 4.590 4.251 4.550 29,913 +0.18(+4.12%)
Mar 23, 2023 4.460 4.902 4.310 4.370 44,321 -0.03(-0.68%)
Mar 22, 2023 4.950 5.080 4.380 4.400 34,681 -0.52(-10.57%)
Mar 21, 2023 4.700 5.062 4.700 4.920 45,192 +0.37(+8.13%)
Mar 20, 2023 4.640 4.690 4.150 4.550 87,747 -0.04(-0.87%)
Mar 17, 2023 4.840 5.060 4.570 4.590 216,863 -0.25(-5.17%)
Mar 16, 2023 4.990 5.060 4.750 4.840 35,736 -0.16(-3.20%)
Mar 15, 2023 5.300 5.350 4.775 5.000 88,214 -0.26(-4.94%)
Mar 14, 2023 5.430 5.820 4.920 5.260 119,435 -0.06(-1.13%)
Mar 13, 2023 5.250 5.590 5.045 5.320 82,727 +0.05(+0.95%)
Mar 10, 2023 5.480 5.970 5.100 5.270 96,376 -0.21(-3.83%)
Mar 09, 2023 6.690 7.350 5.250 5.480 231,304 -1.37(-20.00%)
Mar 08, 2023 8.270 8.440 6.310 6.850 219,654 -1.57(-18.65%)
Mar 07, 2023 8.900 9.875 8.130 8.420 244,608 -0.33(-3.77%)
Mar 06, 2023 7.900 9.370 7.680 8.750 91,848 +0.82(+10.34%)
Mar 03, 2023 7.830 8.100 7.590 7.930 31,849 +0.11(+1.41%)
Mar 02, 2023 7.820 8.050 7.750 7.820 43,219 -0.01(-0.13%)
Mar 01, 2023 7.850 8.200 7.750 7.830 43,567 -0.04(-0.51%)
Feb 28, 2023 7.980 8.120 7.820 7.870 50,032 +0.06(+0.77%)
Feb 27, 2023 7.730 8.400 7.585 7.810 63,364 +0.09(+1.17%)
Feb 24, 2023 7.490 7.980 7.440 7.720 40,469 +0.02(+0.26%)
Feb 23, 2023 7.430 7.885 7.260 7.700 38,254 +0.22(+2.94%)
Feb 22, 2023 7.270 7.780 6.775 7.480 46,314 +0.37(+5.20%)
Feb 21, 2023 7.080 7.225 6.960 7.110 35,681 +0.06(+0.85%)
Feb 17, 2023 7.040 7.180 6.831 7.050 41,425 +0.13(+1.88%)
Feb 16, 2023 6.800 7.200 6.628 6.920 85,648 +0.05(+0.73%)
Feb 15, 2023 6.810 7.140 6.450 6.870 44,840 -0.08(-1.15%)
Feb 14, 2023 6.970 7.090 6.680 6.950 41,416 +0.07(+1.02%)
Feb 13, 2023 6.680 6.960 6.635 6.880 26,144 +0.02(+0.29%)
Feb 10, 2023 6.650 6.900 6.530 6.860 25,142 +0.02(+0.29%)
Feb 09, 2023 7.100 7.297 6.650 6.840 53,954 -0.19(-2.70%)
Feb 08, 2023 6.700 7.160 6.380 7.030 36,212 +0.22(+3.23%)
Feb 07, 2023 6.580 6.810 6.265 6.810 36,891 +0.31(+4.77%)
Feb 06, 2023 6.500 6.680 6.270 6.500 51,270 +0.05(+0.78%)
Feb 03, 2023 6.750 6.850 6.280 6.450 81,416 -0.33(-4.87%)
Feb 02, 2023 6.760 7.000 6.570 6.780 33,502 -0.03(-0.44%)
Feb 01, 2023 7.000 7.030 6.510 6.810 34,457 -0.13(-1.87%)
Jan 31, 2023 6.910 7.005 6.590 6.940 55,878 +0.04(+0.58%)
Jan 30, 2023 7.090 7.190 6.741 6.900 47,574 -0.14(-1.99%)
Jan 27, 2023 7.720 7.763 6.920 7.040 54,667 -0.50(-6.63%)
Jan 26, 2023 7.780 7.910 7.400 7.540 90,661 -0.16(-2.08%)
Jan 25, 2023 7.670 8.040 7.380 7.700 111,073 -0.11(-1.41%)
Jan 24, 2023 7.870 8.250 7.530 7.810 56,103 -0.19(-2.38%)
Jan 23, 2023 7.120 8.170 6.810 8.000 161,280 +1.04(+14.94%)
Jan 20, 2023 7.010 7.060 6.260 6.960 40,535 +0.06(+0.87%)
Jan 19, 2023 6.890 6.980 6.070 6.900 72,847 +0.17(+2.53%)
Jan 18, 2023 6.510 6.950 6.400 6.730 65,471 +0.23(+3.54%)
Jan 17, 2023 6.270 6.690 6.234 6.500 37,064 +0.33(+5.35%)
Jan 13, 2023 6.150 6.490 6.060 6.170 23,458 +0.01(+0.16%)
Jan 12, 2023 5.560 6.200 5.545 6.160 43,813 +0.53(+9.41%)
Jan 11, 2023 5.760 5.990 5.450 5.630 44,141 -0.20(-3.43%)
Jan 10, 2023 5.960 6.260 5.690 5.830 28,322 -0.06(-1.02%)
Jan 09, 2023 6.250 6.351 5.890 5.890 39,919 -0.24(-3.92%)
Jan 06, 2023 5.700 6.200 5.630 6.130 50,202 +0.29(+4.97%)
Jan 05, 2023 6.000 6.030 5.380 5.840 28,427 -0.21(-3.47%)
Jan 04, 2023 6.340 6.560 5.900 6.050 30,588 -0.14(-2.26%)
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.