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

Rallybio Corporaton (NQ: RLYB )

1.480 -0.010 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2023 5.560 5.600 5.320 5.320 28,109 -0.26(-4.66%)
Aug 30, 2023 5.700 5.700 5.500 5.580 9,314 -0.02(-0.36%)
Aug 29, 2023 5.710 5.710 5.520 5.600 9,612 +0.12(+2.19%)
Aug 28, 2023 5.500 5.633 5.450 5.480 20,673 +0.01(+0.18%)
Aug 25, 2023 5.640 5.760 5.410 5.470 15,888 -0.13(-2.32%)
Aug 24, 2023 5.490 5.750 5.490 5.600 24,481 +0.05(+0.90%)
Aug 23, 2023 5.370 5.570 5.100 5.550 31,523 +0.15(+2.78%)
Aug 22, 2023 5.040 5.490 4.990 5.400 19,551 +0.37(+7.36%)
Aug 21, 2023 5.360 5.470 4.940 5.030 63,061 -0.27(-5.09%)
Aug 18, 2023 5.400 5.485 5.250 5.300 47,924 -0.17(-3.11%)
Aug 17, 2023 5.510 5.690 5.390 5.470 24,080 +0.04(+0.74%)
Aug 16, 2023 5.900 5.980 5.380 5.430 24,642 -0.56(-9.35%)
Aug 15, 2023 5.990 6.160 5.805 5.990 57,987 -0.01(-0.17%)
Aug 14, 2023 5.780 6.330 5.750 6.000 51,211 +0.20(+3.45%)
Aug 11, 2023 5.640 5.860 5.560 5.800 25,006 +0.20(+3.57%)
Aug 10, 2023 5.260 5.600 5.260 5.600 25,758 +0.34(+6.46%)
Aug 09, 2023 5.280 5.320 5.117 5.260 21,858 -0.02(-0.38%)
Aug 08, 2023 5.620 5.660 5.035 5.280 33,805 -0.22(-4.00%)
Aug 07, 2023 5.940 5.940 5.380 5.500 28,540 -0.44(-7.41%)
Aug 04, 2023 5.860 6.035 5.860 5.940 15,104 +0.14(+2.41%)
Aug 03, 2023 5.810 5.950 5.700 5.800 51,813 -0.03(-0.51%)
Aug 02, 2023 5.870 6.000 5.800 5.830 41,101 -0.16(-2.67%)
Aug 01, 2023 5.980 6.020 5.950 5.990 23,081 +0.01(+0.17%)
Jul 31, 2023 5.940 6.080 5.940 5.980 81,710 +0.06(+1.01%)
Jul 28, 2023 6.000 6.140 5.890 5.920 41,867 -0.04(-0.67%)
Jul 27, 2023 5.950 6.190 5.765 5.960 46,832 +0.05(+0.85%)
Jul 26, 2023 5.930 6.265 5.880 5.910 53,604 +0.01(+0.17%)
Jul 25, 2023 5.900 6.030 5.660 5.900 54,439 -0.04(-0.67%)
Jul 24, 2023 6.140 6.140 5.750 5.940 52,686 -0.22(-3.57%)
Jul 21, 2023 6.000 6.380 5.920 6.160 39,113 +0.23(+3.79%)
Jul 20, 2023 5.960 6.114 5.750 5.935 38,937 -0.02(-0.25%)
Jul 19, 2023 5.920 6.070 5.731 5.950 52,692 +0.06(+1.02%)
Jul 18, 2023 5.600 6.022 5.530 5.890 93,032 +0.29(+5.18%)
Jul 17, 2023 5.520 5.745 5.310 5.600 33,077 +0.15(+2.75%)
Jul 14, 2023 5.860 5.860 5.280 5.450 32,259 -0.44(-7.47%)
Jul 13, 2023 5.930 5.950 5.520 5.890 36,621 +0.21(+3.70%)
Jul 12, 2023 5.300 5.760 5.200 5.680 39,712 +0.49(+9.44%)
Jul 11, 2023 5.310 5.410 5.020 5.190 53,859 -0.11(-2.08%)
Jul 10, 2023 5.250 5.450 5.000 5.300 57,279 +0.07(+1.34%)
Jul 07, 2023 5.910 5.910 5.080 5.230 114,559 -0.65(-11.05%)
Jul 06, 2023 5.910 5.920 5.550 5.880 71,444 -0.02(-0.34%)
Jul 05, 2023 5.900 6.050 5.715 5.900 37,747 +0.00(+0.00%)
Jul 03, 2023 5.600 5.920 5.590 5.900 28,167 +0.24(+4.24%)
Jun 30, 2023 5.690 5.820 5.600 5.660 90,118 +0.07(+1.25%)
Jun 29, 2023 5.900 6.160 5.465 5.590 56,943 -0.33(-5.57%)
Jun 28, 2023 5.980 6.080 5.840 5.920 36,706 -0.14(-2.31%)
Jun 27, 2023 6.010 6.090 5.800 6.060 115,686 +0.03(+0.50%)
Jun 26, 2023 8.170 8.170 5.745 6.030 297,686 -2.11(-25.92%)
Jun 23, 2023 7.690 8.260 7.630 8.140 2,207,850 +0.25(+3.17%)
Jun 22, 2023 7.280 8.200 7.280 7.890 85,347 +0.56(+7.64%)
Jun 21, 2023 7.890 8.145 7.270 7.330 103,437 -0.59(-7.45%)
Jun 20, 2023 7.560 8.075 7.050 7.920 83,219 +0.36(+4.76%)
Jun 16, 2023 7.560 7.800 7.360 7.560 174,682 +0.19(+2.58%)
Jun 15, 2023 7.700 7.835 7.290 7.370 80,135 -0.36(-4.66%)
Jun 14, 2023 7.960 8.000 7.670 7.730 45,976 -0.27(-3.37%)
Jun 13, 2023 7.920 8.370 7.920 8.000 60,142 +0.06(+0.76%)
Jun 12, 2023 7.940 8.150 7.790 7.940 66,900 +0.05(+0.63%)
Jun 09, 2023 7.840 8.165 7.660 7.890 89,012 +0.06(+0.77%)
Jun 08, 2023 8.480 8.650 7.770 7.830 186,357 -0.64(-7.56%)
Jun 07, 2023 8.910 9.140 8.062 8.470 122,759 -0.42(-4.72%)
Jun 06, 2023 8.640 9.000 8.480 8.890 156,889 +0.40(+4.71%)
Jun 05, 2023 8.010 8.895 7.810 8.490 123,236 +0.49(+6.13%)
Jun 02, 2023 7.780 8.090 7.635 8.000 100,726 +0.41(+5.40%)
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.