Rubius Therapeutics, Inc. - Common Stock (ONLN)

Historical Prices For Rubius Therapeutics, Inc. - Common Stock (ONLN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	59.12	59.91	59.01	59.85	5,559	59.85
10/22/2025	59.34	59.34	58.38	58.91	7,883	58.91
10/21/2025	59.44	59.82	59.44	59.73	2,797	59.73
10/20/2025	58.55	59.73	58.55	59.57	25,595	59.57
10/17/2025	57.96	58.43	57.86	58.11	8,084	58.11
10/16/2025	58.97	59.22	58.00	58.28	5,403	58.28
10/15/2025	59.42	59.63	58.43	58.66	6,864	58.66
10/14/2025	57.32	59.03	57.17	58.69	8,813	58.69
10/13/2025	58.52	58.90	58.52	58.61	7,870	58.61
10/10/2025	60.19	60.33	57.36	57.36	8,788	57.36
10/09/2025	61.34	61.34	60.20	60.59	14,144	60.59
10/08/2025	60.92	61.57	60.91	61.55	5,954	61.55
10/07/2025	62.25	62.25	60.89	61.26	22,858	61.26
10/06/2025	61.98	62.32	61.60	61.97	27,298	61.97
10/03/2025	62.30	62.93	62.08	62.12	103,813	62.12
10/02/2025	61.02	62.28	60.96	62.27	12,915	62.27
10/01/2025	60.96	61.04	60.67	60.87	4,089	60.87
9/30/2025	61.75	61.75	60.50	60.76	4,885	60.76
9/29/2025	60.80	61.60	60.80	61.60	4,775	61.60
9/26/2025	59.90	60.33	59.79	60.32	3,739	60.32
9/25/2025	59.80	60.29	59.41	60.19	7,955	60.19
9/24/2025	60.82	61.24	60.58	60.58	2,756	60.58
9/23/2025	60.55	60.60	59.81	59.83	6,005	59.83
9/22/2025	61.18	61.47	60.58	60.58	11,092	60.58
9/19/2025	61.75	61.75	61.39	61.39	5,107	61.39
9/18/2025	61.52	61.54	61.28	61.38	3,947	61.38
9/17/2025	61.37	61.96	61.09	61.26	11,331	61.26
9/16/2025	60.40	61.06	60.40	61.00	6,945	61.00
9/15/2025	60.20	60.75	60.12	60.70	4,656	60.70
9/12/2025	60.46	60.46	59.61	59.79	14,602	59.79
9/11/2025	59.96	60.74	59.80	60.48	12,573	60.48
9/10/2025	60.28	60.28	58.94	59.15	21,376	59.15
9/09/2025	59.82	60.59	59.77	60.59	16,960	60.59
9/08/2025	59.27	59.97	59.27	59.79	13,258	59.79
9/05/2025	58.50	58.76	57.86	58.76	20,913	58.76
9/04/2025	56.93	57.86	56.90	57.86	14,673	57.86
9/03/2025	56.29	56.74	56.29	56.74	9,295	56.74
9/02/2025	56.12	56.59	56.02	56.47	10,429	56.47
8/29/2025	57.29	57.29	57.03	57.16	14,036	57.16
8/28/2025	56.52	57.02	56.52	56.98	8,326	56.98
8/27/2025	56.56	56.76	56.49	56.72	6,113	56.72
8/26/2025	57.19	57.30	56.60	56.81	16,518	56.81
8/25/2025	57.55	57.62	57.24	57.24	4,475	57.24
8/22/2025	56.81	58.27	56.81	58.03	18,298	58.03
8/21/2025	56.51	56.62	56.20	56.56	7,283	56.56
8/20/2025	57.25	57.25	56.52	57.06	7,427	57.06
8/19/2025	57.78	58.20	57.42	57.43	5,974	57.43
8/18/2025	57.83	57.93	57.78	57.90	8,040	57.90
8/15/2025	57.56	57.74	57.54	57.68	6,032	57.68
8/14/2025	57.24	57.57	57.10	57.50	3,822	57.50
8/13/2025	56.90	57.93	56.90	57.93	6,476	57.93
8/12/2025	55.33	56.30	55.14	56.30	9,580	56.30
8/11/2025	54.74	54.94	54.46	54.78	8,986	54.78
8/08/2025	54.60	54.69	54.16	54.69	5,588	54.69
8/07/2025	54.72	54.72	53.91	54.33	4,421	54.33
8/06/2025	53.39	54.02	53.30	54.01	9,248	54.01
8/05/2025	53.57	53.73	53.20	53.27	8,563	53.27
8/04/2025	53.79	53.79	53.29	53.54	16,290	53.54
8/01/2025	53.44	53.44	52.87	53.13	23,587	53.13
7/31/2025	55.41	55.50	54.95	55.14	14,806	55.14
7/30/2025	54.90	54.90	53.80	53.83	10,902	53.83
7/29/2025	55.64	55.64	54.34	54.46	13,570	54.46
7/28/2025	55.39	55.46	55.18	55.29	12,260	55.29
7/25/2025	55.43	55.43	55.02	55.02	2,899	55.02
7/24/2025	55.79	55.98	55.33	55.34	5,859	55.34