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

Rallybio Corporaton (NQ: RLYB )

1.780 -0.050 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2024 1.800 1.966 1.765 1.920 312,275 +0.07(+3.78%)
Apr 29, 2024 1.700 1.880 1.680 1.850 298,224 +0.15(+8.82%)
Apr 26, 2024 1.630 1.715 1.600 1.700 240,025 +0.05(+3.03%)
Apr 25, 2024 1.610 1.720 1.540 1.650 324,547 +0.07(+4.43%)
Apr 24, 2024 1.750 1.750 1.570 1.580 279,659 -0.16(-9.20%)
Apr 23, 2024 1.750 1.880 1.700 1.740 241,326 -0.03(-1.69%)
Apr 22, 2024 1.780 1.840 1.670 1.770 267,169 +0.01(+0.57%)
Apr 19, 2024 1.650 1.820 1.650 1.760 317,943 +0.09(+5.39%)
Apr 18, 2024 1.800 1.820 1.670 1.670 352,926 -0.09(-5.11%)
Apr 17, 2024 1.760 1.800 1.700 1.760 518,607 -0.04(-2.22%)
Apr 16, 2024 1.870 1.960 1.710 1.800 745,663 -0.03(-1.64%)
Apr 15, 2024 2.000 2.010 1.772 1.830 1,675,579 -0.37(-16.82%)
Apr 12, 2024 2.700 2.770 2.010 2.200 4,487,444 -0.78(-26.17%)
Apr 11, 2024 3.330 3.460 2.630 2.980 79,846,032 +1.35(+82.82%)
Apr 10, 2024 1.600 1.670 1.560 1.630 1,794,475 -0.02(-1.21%)
Apr 09, 2024 1.670 1.670 1.600 1.650 43,271 -0.02(-1.20%)
Apr 08, 2024 1.630 1.710 1.560 1.670 78,122 +0.04(+2.45%)
Apr 05, 2024 1.590 1.650 1.560 1.630 64,882 +0.05(+3.16%)
Apr 04, 2024 1.690 1.690 1.560 1.580 72,938 -0.09(-5.39%)
Apr 03, 2024 1.690 1.700 1.590 1.670 68,140 -0.04(-2.34%)
Apr 02, 2024 1.740 1.740 1.640 1.710 121,406 -0.08(-4.47%)
Apr 01, 2024 1.840 1.850 1.700 1.790 158,032 -0.06(-3.24%)
Mar 28, 2024 1.600 1.860 1.590 1.850 241,377 +0.26(+16.35%)
Mar 27, 2024 1.510 1.610 1.455 1.590 79,261 +0.12(+8.16%)
Mar 26, 2024 1.550 1.630 1.460 1.470 129,101 -0.03(-2.00%)
Mar 25, 2024 1.640 1.660 1.480 1.500 98,908 -0.10(-6.25%)
Mar 22, 2024 1.680 1.680 1.560 1.600 50,446 -0.04(-2.44%)
Mar 21, 2024 1.700 1.700 1.550 1.640 82,317 -0.04(-2.38%)
Mar 20, 2024 1.620 1.690 1.510 1.680 95,582 +0.08(+5.00%)
Mar 19, 2024 1.600 1.650 1.530 1.600 156,173 -0.03(-1.84%)
Mar 18, 2024 1.600 1.700 1.510 1.630 175,116 +0.01(+0.62%)
Mar 15, 2024 1.810 1.850 1.560 1.620 196,485 +0.03(+1.57%)
Mar 14, 2024 1.760 1.880 1.560 1.595 121,678 -0.16(-9.12%)
Mar 13, 2024 1.710 1.765 1.640 1.755 91,882 +0.07(+4.46%)
Mar 12, 2024 1.860 1.860 1.620 1.680 146,662 -0.16(-8.70%)
Mar 11, 2024 1.830 1.960 1.820 1.840 49,114 -0.03(-1.60%)
Mar 08, 2024 1.870 1.980 1.830 1.870 45,039 +0.01(+0.54%)
Mar 07, 2024 1.890 1.945 1.770 1.860 80,838 +0.01(+0.54%)
Mar 06, 2024 1.850 1.930 1.810 1.850 54,568 -0.00(-0.27%)
Mar 05, 2024 2.050 2.160 1.840 1.855 195,414 -0.11(-5.84%)
Mar 04, 2024 2.420 2.580 1.970 1.970 278,232 -0.39(-16.53%)
Mar 01, 2024 2.350 2.510 2.290 2.360 192,964 +0.03(+1.51%)
Feb 29, 2024 2.290 2.400 2.180 2.325 247,922 +0.10(+4.73%)
Feb 28, 2024 2.140 2.375 2.120 2.220 431,987 +0.10(+4.72%)
Feb 27, 2024 1.800 2.140 1.800 2.120 163,637 +0.32(+17.78%)
Feb 26, 2024 1.760 1.880 1.730 1.800 307,443 +0.10(+5.88%)
Feb 23, 2024 1.810 1.873 1.680 1.700 182,501 -0.13(-7.10%)
Feb 22, 2024 1.800 1.890 1.781 1.830 144,898 +0.03(+1.67%)
Feb 21, 2024 1.810 1.840 1.720 1.800 158,307 -0.03(-1.64%)
Feb 20, 2024 2.030 2.050 1.810 1.830 240,216 -0.17(-8.50%)
Feb 16, 2024 1.860 2.070 1.810 2.000 217,940 +0.14(+7.53%)
Feb 15, 2024 1.700 1.880 1.680 1.860 143,759 +0.15(+8.77%)
Feb 14, 2024 1.690 1.800 1.650 1.710 188,397 +0.03(+1.79%)
Feb 13, 2024 1.690 1.690 1.600 1.680 324,649 +0.02(+1.20%)
Feb 12, 2024 1.780 1.850 1.630 1.660 317,646 -0.11(-6.21%)
Feb 09, 2024 1.770 1.850 1.740 1.770 212,857 +0.06(+3.51%)
Feb 08, 2024 1.710 1.889 1.550 1.710 670,213 +0.02(+1.18%)
Feb 07, 2024 1.590 1.800 1.500 1.690 662,337 +0.14(+9.03%)
Feb 06, 2024 1.400 1.640 1.310 1.550 1,031,833 +0.30(+24.00%)
Feb 05, 2024 1.310 1.311 1.225 1.250 273,831 -0.06(-4.58%)
Feb 02, 2024 1.400 1.400 1.295 1.310 368,308 -0.05(-3.68%)
Feb 01, 2024 1.360 1.390 1.320 1.360 228,136 +0.01(+0.74%)
Jan 31, 2024 1.390 1.426 1.320 1.350 259,848 -0.04(-2.88%)
Jan 30, 2024 1.430 1.437 1.360 1.390 157,181 -0.01(-0.71%)
Jan 29, 2024 1.400 1.408 1.320 1.400 376,784 +0.01(+0.72%)
Jan 26, 2024 1.410 1.446 1.370 1.390 223,847 -0.01(-0.71%)
Jan 25, 2024 1.400 1.460 1.360 1.400 278,577 +0.01(+0.72%)
Jan 24, 2024 1.480 1.520 1.350 1.390 247,490 +0.01(+0.72%)
Jan 23, 2024 1.470 1.540 1.340 1.380 309,297 -0.08(-5.48%)
Jan 22, 2024 1.460 1.550 1.430 1.460 232,097 +0.02(+1.39%)
Jan 19, 2024 1.650 1.660 1.360 1.440 497,041 -0.09(-5.88%)
Jan 18, 2024 1.620 1.635 1.521 1.530 124,319 -0.06(-4.08%)
Jan 17, 2024 1.670 1.705 1.515 1.595 230,403 -0.09(-5.62%)
Jan 16, 2024 1.920 1.880 1.659 1.690 238,982 -0.22(-11.52%)
Jan 12, 2024 1.920 1.991 1.850 1.910 56,892 -0.01(-0.52%)
Jan 11, 2024 2.060 2.070 1.880 1.920 131,524 -0.08(-4.00%)
Jan 10, 2024 1.960 2.110 1.950 2.000 147,194 +0.02(+1.01%)
Jan 09, 2024 2.100 2.100 1.950 1.980 203,483 -0.12(-5.71%)
Jan 08, 2024 2.130 2.150 2.030 2.100 172,860 -0.02(-0.94%)
Jan 05, 2024 2.250 2.500 2.100 2.120 178,749 -0.03(-1.40%)
Jan 04, 2024 2.250 2.265 2.100 2.150 197,826 -0.10(-4.44%)
Jan 03, 2024 2.400 2.400 2.020 2.250 198,647 -0.15(-6.25%)
Jan 02, 2024 2.370 2.490 2.330 2.400 356,754 +0.01(+0.42%)
Dec 29, 2023 2.540 2.555 2.320 2.390 108,234 -0.11(-4.40%)
Dec 28, 2023 2.590 2.625 2.460 2.500 103,080 -0.10(-3.85%)
Dec 27, 2023 2.770 2.770 2.590 2.600 201,234 -0.03(-1.14%)
Dec 26, 2023 2.780 2.834 2.610 2.630 235,256 -0.01(-0.38%)
Dec 22, 2023 2.640 2.710 2.580 2.640 217,416 +0.03(+1.15%)
Dec 21, 2023 2.750 2.800 2.550 2.610 145,331 -0.14(-5.09%)
Dec 20, 2023 2.940 3.270 2.700 2.750 106,071 -0.16(-5.50%)
Dec 19, 2023 2.880 3.050 2.755 2.910 70,440 +0.01(+0.34%)
Dec 18, 2023 3.090 3.140 2.790 2.900 194,473 -0.14(-4.61%)
Dec 15, 2023 3.320 3.320 3.040 3.040 182,433 -0.22(-6.75%)
Dec 14, 2023 3.030 3.340 2.850 3.260 168,465 +0.29(+9.76%)
Dec 13, 2023 2.800 3.000 2.700 2.970 88,404 +0.13(+4.58%)
Dec 12, 2023 2.660 2.910 2.650 2.840 122,205 +0.09(+3.27%)
Dec 11, 2023 2.930 2.975 2.680 2.750 91,201 -0.14(-4.84%)
Dec 08, 2023 2.670 2.960 2.652 2.890 78,441 +0.15(+5.47%)
Dec 07, 2023 2.570 2.860 2.390 2.740 489,093 +0.23(+9.16%)
Dec 06, 2023 2.640 2.640 2.413 2.510 49,703 -0.03(-1.18%)
Dec 05, 2023 2.630 2.785 2.430 2.540 99,587 -0.10(-3.79%)
Dec 04, 2023 2.230 2.750 1.990 2.640 198,746 +0.41(+18.39%)
Dec 01, 2023 1.980 2.290 1.880 2.230 253,128 +0.32(+16.75%)
Nov 30, 2023 1.990 2.136 1.720 1.910 175,498 -0.05(-2.55%)
Nov 29, 2023 2.100 2.200 1.910 1.960 158,384 -0.11(-5.31%)
Nov 28, 2023 2.350 2.438 2.040 2.070 172,064 -0.23(-10.00%)
Nov 27, 2023 2.460 2.480 2.250 2.300 65,431 -0.14(-5.74%)
Nov 24, 2023 2.450 2.585 2.400 2.440 14,857 +0.04(+1.67%)
Nov 22, 2023 2.480 2.599 2.340 2.400 39,874 +0.00(+0.00%)
Nov 21, 2023 2.350 2.590 2.250 2.400 49,303 -0.05(-2.04%)
Nov 20, 2023 2.050 2.460 2.000 2.450 515,781 +0.46(+23.12%)
Nov 17, 2023 2.020 2.090 1.960 1.990 140,188 +0.00(+0.25%)
Nov 16, 2023 2.310 2.310 1.975 1.985 128,837 -0.35(-14.99%)
Nov 15, 2023 2.450 2.480 2.320 2.335 81,104 -0.06(-2.30%)
Nov 14, 2023 2.670 2.705 2.285 2.390 373,041 -0.15(-5.91%)
Nov 13, 2023 2.850 2.930 2.500 2.540 114,524 -0.33(-11.50%)
Nov 10, 2023 3.030 3.030 2.750 2.870 41,296 -0.17(-5.59%)
Nov 09, 2023 3.010 3.075 2.845 3.040 123,210 +0.04(+1.33%)
Nov 08, 2023 3.360 3.400 2.953 3.000 218,698 -0.44(-12.79%)
Nov 07, 2023 3.450 3.625 3.300 3.440 90,187 -0.11(-3.10%)
Nov 06, 2023 4.130 4.200 3.500 3.550 42,374 -0.59(-14.25%)
Nov 03, 2023 4.240 4.380 3.800 4.140 71,915 +0.03(+0.73%)
Nov 02, 2023 4.230 4.450 4.010 4.110 42,750 -0.12(-2.84%)
Nov 01, 2023 4.110 4.280 3.845 4.230 14,643 +0.03(+0.71%)
Oct 31, 2023 4.350 4.503 3.685 4.200 82,923 -0.19(-4.33%)
Oct 30, 2023 4.120 4.600 3.910 4.390 96,942 +0.37(+9.20%)
Oct 27, 2023 3.720 4.100 3.698 4.020 26,663 +0.27(+7.20%)
Oct 26, 2023 3.363 3.760 3.363 3.750 26,636 +0.30(+8.70%)
Oct 25, 2023 3.370 3.570 3.360 3.450 18,628 -0.01(-0.29%)
Oct 24, 2023 3.470 3.738 3.350 3.460 26,984 -0.02(-0.57%)
Oct 23, 2023 3.420 3.642 3.380 3.480 14,155 +0.10(+2.96%)
Oct 20, 2023 3.410 3.530 3.330 3.380 44,034 -0.00(-0.15%)
Oct 19, 2023 3.530 3.530 3.360 3.385 22,015 -0.14(-3.97%)
Oct 18, 2023 3.890 4.069 3.515 3.525 32,352 -0.44(-10.98%)
Oct 17, 2023 3.820 4.152 3.820 3.960 33,883 +0.21(+5.60%)
Oct 16, 2023 3.710 4.120 3.494 3.750 49,625 +0.07(+1.90%)
Oct 13, 2023 3.580 3.700 3.580 3.680 16,738 +0.10(+2.79%)
Oct 12, 2023 3.740 3.970 3.500 3.580 47,508 -0.18(-4.79%)
Oct 11, 2023 3.700 3.910 3.650 3.760 34,763 +0.07(+1.90%)
Oct 10, 2023 3.320 3.840 3.310 3.690 74,703 +0.28(+8.21%)
Oct 09, 2023 3.560 3.630 3.350 3.410 44,230 -0.19(-5.28%)
Oct 06, 2023 3.670 3.770 3.500 3.600 61,241 -0.15(-4.00%)
Oct 05, 2023 3.710 4.040 3.650 3.750 67,510 +0.04(+1.08%)
Oct 04, 2023 3.470 3.975 3.470 3.710 88,519 +0.23(+6.76%)
Oct 03, 2023 3.100 3.560 3.100 3.475 60,487 +0.32(+10.14%)
Oct 02, 2023 3.370 3.410 3.027 3.155 48,913 -0.22(-6.38%)
Sep 29, 2023 3.590 3.675 3.301 3.370 55,941 -0.27(-7.42%)
Sep 28, 2023 3.580 3.950 3.550 3.640 66,506 +0.12(+3.41%)
Sep 27, 2023 4.790 4.890 3.450 3.520 143,167 -1.43(-28.89%)
Sep 26, 2023 4.720 5.000 4.580 4.950 35,390 +0.29(+6.22%)
Sep 25, 2023 4.850 4.710 4.560 4.660 31,682 -0.20(-4.12%)
Sep 22, 2023 4.790 4.920 4.720 4.860 16,465 +0.08(+1.67%)
Sep 21, 2023 4.780 4.930 4.690 4.780 13,230 -0.01(-0.21%)
Sep 20, 2023 4.730 4.880 4.645 4.790 22,181 +0.09(+1.91%)
Sep 19, 2023 4.780 5.000 4.700 4.700 36,816 -0.05(-1.05%)
Sep 18, 2023 4.950 4.950 4.710 4.750 26,013 -0.18(-3.65%)
Sep 15, 2023 5.070 5.150 4.800 4.930 75,688 -0.12(-2.47%)
Sep 14, 2023 5.620 5.770 4.965 5.055 70,070 -0.50(-9.08%)
Sep 13, 2023 5.510 5.960 5.510 5.560 33,591 +0.03(+0.54%)
Sep 12, 2023 5.290 5.590 5.170 5.530 28,997 +0.18(+3.36%)
Sep 11, 2023 5.390 5.440 5.200 5.350 29,540 +0.03(+0.56%)
Sep 08, 2023 5.370 5.410 5.100 5.320 22,954 +0.02(+0.38%)
Sep 07, 2023 5.450 5.500 5.000 5.300 36,682 -0.13(-2.39%)
Sep 06, 2023 5.450 5.540 5.340 5.430 17,364 +0.00(+0.00%)
Sep 05, 2023 5.450 5.485 5.235 5.430 17,644 +0.02(+0.37%)
Sep 01, 2023 5.400 5.580 5.190 5.410 34,390 +0.09(+1.69%)
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 +1.37(+22.83%)
May 08, 2023 5.700 6.060 5.575 6.000 39,783 +0.37(+6.57%)
May 05, 2023 5.540 5.790 5.420 5.630 27,201 +0.12(+2.18%)
May 04, 2023 5.250 5.580 5.240 5.510 25,554 +0.11(+2.04%)
May 03, 2023 5.540 5.630 5.322 5.400 50,616 -0.22(-3.91%)
May 02, 2023 5.322 5.667 5.245 5.620 26,355 +0.24(+4.46%)
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.