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 (%)
Sep 30, 2022 14.49 15.68 14.25 14.47 67,333 +0.01(+0.07%)
Sep 29, 2022 13.97 14.50 13.60 14.46 42,311 +0.53(+3.80%)
Sep 28, 2022 13.53 14.15 13.44 13.93 100,613 +0.45(+3.34%)
Sep 27, 2022 13.45 14.46 13.06 13.48 31,343 +0.09(+0.67%)
Sep 26, 2022 13.26 13.92 12.78 13.39 39,789 -0.21(-1.54%)
Sep 23, 2022 12.97 14.04 12.07 13.60 81,411 +0.34(+2.56%)
Sep 22, 2022 14.66 15.24 13.24 13.26 65,801 -1.30(-8.93%)
Sep 21, 2022 14.47 15.89 13.73 14.56 99,186 +0.01(+0.07%)
Sep 20, 2022 13.87 14.91 13.70 14.55 103,704 +0.55(+3.93%)
Sep 19, 2022 13.54 14.11 12.10 14.00 40,735 +0.12(+0.86%)
Sep 16, 2022 13.50 14.28 12.69 13.88 424,810 +0.37(+2.74%)
Sep 15, 2022 13.32 14.04 13.30 13.51 88,864 -0.07(-0.52%)
Sep 14, 2022 12.74 13.94 12.74 13.58 61,890 +0.68(+5.27%)
Sep 13, 2022 14.40 14.49 12.78 12.90 84,969 -0.97(-6.99%)
Sep 12, 2022 12.50 14.09 12.04 13.87 41,711 +1.45(+11.67%)
Sep 09, 2022 12.41 12.50 11.84 12.42 30,980 +0.29(+2.39%)
Sep 08, 2022 12.31 12.62 11.83 12.13 40,614 -0.36(-2.88%)
Sep 07, 2022 11.44 12.50 11.44 12.49 23,542 +1.17(+10.34%)
Sep 06, 2022 11.50 11.76 11.15 11.32 41,550 -0.18(-1.57%)
Sep 02, 2022 11.22 11.64 11.12 11.50 36,668 +0.58(+5.31%)
Sep 01, 2022 11.04 11.10 10.75 10.92 19,747 -0.13(-1.18%)
Aug 31, 2022 11.03 11.68 11.03 11.05 30,431 -0.04(-0.36%)
Aug 30, 2022 11.23 11.23 11.00 11.09 25,291 -0.09(-0.81%)
Aug 29, 2022 10.85 12.22 10.82 11.18 60,107 +0.17(+1.54%)
Aug 26, 2022 11.65 11.65 10.93 11.01 19,791 -0.52(-4.51%)
Aug 25, 2022 11.08 11.54 11.08 11.53 19,063 +0.13(+1.14%)
Aug 24, 2022 10.76 11.41 10.70 11.40 34,753 +0.69(+6.44%)
Aug 23, 2022 10.48 10.95 10.48 10.71 12,748 +0.23(+2.19%)
Aug 22, 2022 12.23 12.23 10.08 10.48 34,382 -1.74(-14.24%)
Aug 19, 2022 12.64 12.71 12.00 12.22 35,528 -0.64(-4.98%)
Aug 18, 2022 12.56 12.95 12.45 12.86 31,544 +0.34(+2.72%)
Aug 17, 2022 11.76 12.84 11.76 12.52 25,376 +0.65(+5.48%)
Aug 16, 2022 12.75 12.93 11.87 11.87 17,728 -1.08(-8.34%)
Aug 15, 2022 11.85 12.97 11.82 12.95 26,085 +1.17(+9.93%)
Aug 12, 2022 10.78 11.88 10.78 11.78 40,629 +1.11(+10.40%)
Aug 11, 2022 10.75 10.84 10.53 10.67 16,951 -0.06(-0.56%)
Aug 10, 2022 10.54 10.76 10.20 10.73 31,274 +0.44(+4.28%)
Aug 09, 2022 10.39 10.79 10.28 10.29 38,721 -0.31(-2.92%)
Aug 08, 2022 11.28 11.29 10.50 10.60 40,052 -0.65(-5.78%)
Aug 05, 2022 10.40 11.41 10.36 11.25 35,322 +0.77(+7.35%)
Aug 04, 2022 9.690 10.63 9.690 10.48 23,020 +0.80(+8.26%)
Aug 03, 2022 9.450 9.750 9.365 9.680 29,237 +0.40(+4.31%)
Aug 02, 2022 9.120 10.04 9.090 9.280 40,078 +0.17(+1.87%)
Aug 01, 2022 9.140 10.06 9.010 9.110 59,101 -0.22(-2.36%)
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%)
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.