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

Rallybio Corporaton (NQ: RLYB )

1.610 -0.100 (-5.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 29, 2022 9.740 9.740 9.150 9.330 39,175 -0.45(-4.60%)
Jul 28, 2022 10.17 10.17 9.690 9.780 20,175 -0.51(-4.96%)
Jul 27, 2022 10.48 10.55 10.10 10.29 29,638 +0.02(+0.19%)
Jul 26, 2022 8.980 10.76 8.980 10.27 56,014 +1.15(+12.67%)
Jul 25, 2022 9.530 9.530 8.860 9.115 18,502 -0.38(-3.95%)
Jul 22, 2022 10.09 10.21 9.430 9.490 29,259 -0.51(-5.10%)
Jul 21, 2022 9.960 10.52 9.470 10.00 43,199 -0.05(-0.50%)
Jul 20, 2022 9.650 10.65 9.650 10.05 57,146 +0.44(+4.58%)
Jul 19, 2022 9.150 9.650 9.073 9.610 36,129 +0.71(+7.98%)
Jul 18, 2022 9.240 9.270 8.880 8.900 28,730 -0.27(-2.94%)
Jul 15, 2022 8.800 9.450 8.450 9.170 47,552 +0.72(+8.52%)
Jul 14, 2022 8.110 8.620 8.000 8.450 41,404 +0.22(+2.67%)
Jul 13, 2022 7.870 8.400 7.870 8.230 25,270 +0.14(+1.73%)
Jul 12, 2022 8.120 8.340 8.020 8.090 48,454 +0.02(+0.25%)
Jul 11, 2022 8.830 8.850 8.020 8.070 21,861 -0.85(-9.53%)
Jul 08, 2022 8.400 9.050 8.290 8.920 60,888 +0.46(+5.44%)
Jul 07, 2022 8.020 8.700 8.020 8.460 43,894 +0.45(+5.62%)
Jul 06, 2022 7.870 8.130 7.750 8.010 34,829 +0.14(+1.78%)
Jul 05, 2022 7.490 8.075 7.490 7.870 61,036 +0.33(+4.38%)
Jul 01, 2022 7.520 7.685 7.210 7.540 34,352 -0.01(-0.13%)
Jun 30, 2022 7.090 7.950 7.090 7.550 46,005 +0.51(+7.24%)
Jun 29, 2022 7.330 7.795 6.910 7.040 113,249 -0.26(-3.56%)
Jun 28, 2022 7.710 7.980 7.010 7.300 112,905 -0.39(-5.07%)
Jun 27, 2022 8.070 8.090 7.490 7.690 118,153 -0.31(-3.87%)
Jun 24, 2022 7.410 8.090 6.910 8.000 462,394 +0.64(+8.70%)
Jun 23, 2022 7.350 7.370 7.070 7.360 59,613 +0.06(+0.82%)
Jun 22, 2022 7.250 7.610 7.220 7.300 95,341 +0.00(+0.00%)
Jun 21, 2022 7.400 7.750 7.120 7.300 91,729 +0.10(+1.39%)
Jun 17, 2022 6.910 7.450 6.910 7.200 115,187 +0.29(+4.20%)
Jun 16, 2022 6.760 7.060 6.660 6.910 131,789 -0.09(-1.29%)
Jun 15, 2022 6.410 7.000 6.400 7.000 98,374 +0.74(+11.82%)
Jun 14, 2022 6.520 6.840 5.900 6.260 107,351 -0.23(-3.54%)
Jun 13, 2022 6.940 7.110 6.460 6.490 102,197 -0.64(-8.98%)
Jun 10, 2022 7.070 7.260 6.720 7.130 60,727 -0.04(-0.56%)
Jun 09, 2022 7.350 7.590 7.120 7.170 73,241 -0.23(-3.11%)
Jun 08, 2022 7.480 8.150 7.320 7.400 74,370 -0.22(-2.89%)
Jun 07, 2022 7.610 7.910 7.300 7.620 142,674 -0.04(-0.52%)
Jun 06, 2022 9.290 9.350 7.400 7.660 310,343 -1.60(-17.28%)
Jun 03, 2022 13.09 13.09 9.100 9.260 498,611 -3.97(-30.01%)
Jun 02, 2022 13.27 14.37 13.21 13.23 75,008 -0.42(-3.08%)
Jun 01, 2022 13.84 14.47 13.39 13.65 85,103 +0.05(+0.37%)
May 31, 2022 12.84 13.80 12.55 13.60 49,596 +0.60(+4.62%)
May 27, 2022 12.87 13.18 12.72 13.00 122,329 +0.00(+0.00%)
May 26, 2022 13.00 13.86 12.36 13.00 120,311 +0.00(+0.00%)
May 25, 2022 12.55 13.00 12.15 13.00 67,370 +0.25(+1.96%)
May 24, 2022 12.18 13.04 12.02 12.75 154,077 +0.09(+0.71%)
May 23, 2022 11.34 15.28 11.14 12.66 566,803 +1.65(+14.99%)
May 20, 2022 10.05 11.21 9.500 11.01 36,872 +1.19(+12.12%)
May 19, 2022 10.60 10.60 9.560 9.820 31,706 -0.95(-8.82%)
May 18, 2022 11.38 12.55 10.63 10.77 50,153 -0.80(-6.91%)
May 17, 2022 11.23 11.66 10.70 11.57 23,516 +0.67(+6.15%)
May 16, 2022 10.85 11.63 10.73 10.90 24,220 -0.07(-0.64%)
May 13, 2022 10.70 11.19 10.36 10.97 35,371 +0.37(+3.49%)
May 12, 2022 9.580 11.47 9.580 10.60 50,840 +1.10(+11.58%)
May 11, 2022 10.75 10.75 9.270 9.500 26,760 -1.19(-11.13%)
May 10, 2022 10.15 11.16 10.15 10.69 58,074 +0.61(+6.05%)
May 09, 2022 10.84 11.59 9.810 10.08 42,974 -0.76(-7.01%)
May 06, 2022 10.68 11.68 10.10 10.84 66,525 +0.26(+2.46%)
May 05, 2022 10.43 10.66 10.27 10.58 29,995 -0.03(-0.28%)
May 04, 2022 9.830 10.70 9.240 10.61 43,547 +0.92(+9.49%)
May 03, 2022 9.300 9.830 9.090 9.690 43,606 +0.32(+3.42%)
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.