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

Rallybio Corporaton (NQ: RLYB )

1.530 UNCHANGED
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 11, 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 (%)
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%)
May 02, 2022 10.06 10.93 8.760 9.370 34,080 -0.59(-5.92%)
Apr 29, 2022 10.18 10.50 9.860 9.960 40,156 -0.15(-1.48%)
Apr 28, 2022 9.950 10.34 9.380 10.11 41,888 +0.38(+3.91%)
Apr 27, 2022 9.790 10.10 9.380 9.730 48,834 +0.07(+0.72%)
Apr 26, 2022 10.04 11.09 9.430 9.660 56,581 -0.52(-5.11%)
Apr 25, 2022 9.940 10.28 9.770 10.18 58,258 +0.07(+0.69%)
Apr 22, 2022 10.59 11.65 9.750 10.11 89,775 -0.43(-4.08%)
Apr 21, 2022 10.42 10.84 10.35 10.54 144,558 +0.35(+3.43%)
Apr 20, 2022 9.840 10.20 9.475 10.19 102,585 +0.45(+4.62%)
Apr 19, 2022 8.810 9.940 8.810 9.740 78,164 +0.87(+9.81%)
Apr 18, 2022 9.110 9.240 8.620 8.870 76,318 -0.16(-1.77%)
Apr 14, 2022 8.640 9.640 8.640 9.030 81,247 +0.50(+5.86%)
Apr 13, 2022 8.030 8.710 7.970 8.530 61,804 +0.53(+6.62%)
Apr 12, 2022 8.220 8.330 7.760 8.000 77,762 -0.20(-2.44%)
Apr 11, 2022 8.040 8.400 7.810 8.200 93,544 +0.06(+0.74%)
Apr 08, 2022 8.040 8.350 7.805 8.140 65,721 +0.05(+0.62%)
Apr 07, 2022 7.950 8.220 7.795 8.090 83,278 +0.06(+0.75%)
Apr 06, 2022 7.750 8.060 7.500 8.030 101,238 +0.24(+3.08%)
Apr 05, 2022 8.230 8.270 7.685 7.790 116,055 -0.43(-5.23%)
Apr 04, 2022 7.680 8.460 7.500 8.220 84,946 +0.54(+7.03%)
Apr 01, 2022 7.030 7.700 6.900 7.680 78,074 +0.70(+10.03%)
Mar 31, 2022 7.010 7.100 6.860 6.980 108,042 -0.02(-0.29%)
Mar 30, 2022 6.950 7.280 6.760 7.000 95,637 +0.09(+1.30%)
Mar 29, 2022 7.280 7.340 6.870 6.910 168,235 -0.21(-2.95%)
Mar 28, 2022 7.080 7.135 6.735 7.120 113,475 +0.16(+2.30%)
Mar 25, 2022 7.250 7.300 6.940 6.960 178,317 -0.23(-3.20%)
Mar 24, 2022 7.290 7.680 7.120 7.190 217,911 -0.05(-0.69%)
Mar 23, 2022 7.500 7.590 7.230 7.240 92,907 -0.32(-4.23%)
Mar 22, 2022 7.850 7.930 7.380 7.560 263,643 -0.16(-2.07%)
Mar 21, 2022 8.220 8.220 7.510 7.720 238,388 -0.56(-6.76%)
Mar 18, 2022 8.690 9.260 8.180 8.280 1,512,381 -0.32(-3.72%)
Mar 17, 2022 8.090 8.690 7.950 8.600 367,968 +0.34(+4.12%)
Mar 16, 2022 8.740 8.770 8.080 8.260 241,861 -0.38(-4.40%)
Mar 15, 2022 9.470 9.650 8.500 8.640 167,157 -1.02(-10.56%)
Mar 14, 2022 9.840 10.41 9.620 9.660 131,136 -0.30(-3.01%)
Mar 11, 2022 10.00 10.37 9.800 9.960 137,070 -0.05(-0.50%)
Mar 10, 2022 9.850 10.10 9.530 10.01 119,136 -0.07(-0.69%)
Mar 09, 2022 9.770 10.23 9.770 10.08 141,440 +0.43(+4.46%)
Mar 08, 2022 9.700 10.05 9.590 9.650 132,157 -0.09(-0.92%)
Mar 07, 2022 10.05 10.30 9.420 9.740 132,282 -0.15(-1.52%)
Mar 04, 2022 9.700 10.16 9.700 9.890 102,748 +0.02(+0.20%)
Mar 03, 2022 10.92 10.93 9.740 9.870 69,857 -1.11(-10.11%)
Mar 02, 2022 10.71 11.39 10.16 10.98 84,855 +0.44(+4.17%)
Mar 01, 2022 10.85 11.39 10.41 10.54 77,346 -0.45(-4.09%)
Feb 28, 2022 11.41 12.50 10.81 10.99 86,338 -0.59(-5.09%)
Feb 25, 2022 11.27 11.58 11.18 11.58 98,700 +0.30(+2.66%)
Feb 24, 2022 10.84 11.59 10.60 11.28 82,537 +0.04(+0.36%)
Feb 23, 2022 11.59 11.88 10.43 11.24 105,163 -0.50(-4.26%)
Feb 22, 2022 13.45 13.50 11.47 11.74 112,468 -1.17(-9.06%)
Feb 18, 2022 12.91 0 +0.28(+2.22%)
Feb 17, 2022 12.71 12.98 12.60 12.63 47,413 -0.42(-3.22%)
Feb 16, 2022 12.77 13.18 12.51 13.05 69,454 +0.15(+1.16%)
Feb 15, 2022 12.87 13.13 12.63 12.90 96,869 +0.11(+0.86%)
Feb 14, 2022 13.77 13.86 12.36 12.79 52,015 -1.14(-8.18%)
Feb 11, 2022 13.66 14.58 13.57 13.93 49,329 +0.23(+1.68%)
Feb 10, 2022 13.79 14.26 13.32 13.70 113,905 -0.57(-3.99%)
Feb 09, 2022 14.12 15.25 13.82 14.27 222,868 +0.07(+0.49%)
Feb 08, 2022 14.90 15.44 13.05 14.20 338,313 -0.84(-5.59%)
Feb 07, 2022 14.55 15.34 14.12 15.04 64,023 +0.47(+3.23%)
Feb 04, 2022 13.91 15.00 13.91 14.57 57,336 +0.54(+3.85%)
Feb 03, 2022 13.30 14.54 14.03 57,833 +0.41(+3.01%)
Feb 02, 2022 13.90 14.31 12.92 13.62 39,420 -0.28(-2.01%)
Feb 01, 2022 12.28 14.92 12.00 13.90 73,454 +1.74(+14.31%)
Jan 31, 2022 11.98 12.16 87,463 +0.14(+1.16%)
Jan 28, 2022 10.03 12.59 9.900 12.02 66,340 +2.13(+21.54%)
Jan 27, 2022 9.050 10.11 9.050 9.890 19,878 +0.63(+6.80%)
Jan 26, 2022 9.500 10.85 8.940 9.260 33,956 -0.14(-1.49%)
Jan 25, 2022 9.260 9.940 9.260 9.400 47,866 +0.00(+0.00%)
Jan 24, 2022 8.980 9.740 8.480 9.400 26,244 +0.20(+2.17%)
Jan 21, 2022 9.860 10.14 8.820 9.200 47,449 -0.52(-5.35%)
Jan 20, 2022 8.900 9.880 8.715 9.720 27,141 +1.04(+11.98%)
Jan 19, 2022 8.350 8.930 8.220 8.680 42,381 +0.35(+4.20%)
Jan 18, 2022 8.650 8.650 8.200 8.330 27,297 -0.54(-6.09%)
Jan 14, 2022 8.870 0 +0.12(+1.37%)
Jan 13, 2022 10.06 10.06 8.610 8.750 69,054 -1.14(-11.53%)
Jan 12, 2022 11.00 11.24 9.735 9.890 37,190 -0.90(-8.34%)
Jan 11, 2022 10.63 11.09 10.20 10.79 28,468 +0.15(+1.41%)
Jan 10, 2022 9.800 10.84 9.250 10.64 46,004 +0.73(+7.37%)
Jan 07, 2022 8.960 10.00 8.810 9.910 31,979 +0.91(+10.11%)
Jan 06, 2022 8.500 9.080 8.500 9.000 35,066 +0.57(+6.76%)
Jan 05, 2022 9.150 10.29 8.060 8.430 109,006 -0.86(-9.26%)
Jan 04, 2022 10.97 10.97 9.190 9.290 35,851 -1.09(-10.50%)
Jan 03, 2022 9.540 10.70 9.300 10.38 68,338 +0.84(+8.81%)
Dec 31, 2021 9.590 10.05 9.010 9.540 176,078 -0.16(-1.65%)
Dec 30, 2021 10.00 10.90 9.300 9.700 170,450 -0.30(-3.00%)
Dec 29, 2021 9.600 10.04 8.610 10.00 32,524 +0.70(+7.53%)
Dec 28, 2021 10.41 10.52 9.195 9.300 39,600 -1.24(-11.76%)
Dec 27, 2021 11.37 11.44 10.25 10.54 38,180 -0.91(-7.95%)
Dec 23, 2021 10.55 12.00 10.52 11.45 89,349 +0.81(+7.61%)
Dec 22, 2021 10.84 11.46 10.37 10.64 148,117 -0.12(-1.12%)
Dec 21, 2021 10.06 11.09 9.800 10.76 28,867 +0.63(+6.22%)
Dec 20, 2021 10.05 11.06 9.580 10.13 90,412 -0.16(-1.55%)
Dec 17, 2021 10.06 10.88 9.790 10.29 220,080 +0.32(+3.21%)
Dec 16, 2021 10.15 10.80 9.817 9.970 22,852 -0.25(-2.45%)
Dec 15, 2021 9.900 10.31 8.870 10.22 30,093 +0.14(+1.39%)
Dec 14, 2021 9.810 10.46 9.810 10.08 24,906 +0.27(+2.75%)
Dec 13, 2021 11.50 11.85 9.360 9.810 40,138 -1.15(-10.49%)
Dec 10, 2021 11.52 11.52 10.71 10.96 26,646 -0.55(-4.78%)
Dec 09, 2021 11.82 12.21 11.23 11.51 21,372 -0.54(-4.48%)
Dec 08, 2021 12.21 12.55 11.96 12.05 10,497 -0.32(-2.59%)
Dec 07, 2021 12.13 13.51 11.65 12.37 29,718 +0.48(+4.04%)
Dec 06, 2021 12.08 12.35 11.25 11.89 23,913 +0.01(+0.08%)
Dec 03, 2021 12.54 13.68 11.07 11.88 28,363 -0.32(-2.62%)
Dec 02, 2021 11.79 12.68 10.66 12.20 17,467 +0.36(+3.04%)
Dec 01, 2021 13.55 13.55 11.51 11.84 34,910 -1.03(-8.00%)
Nov 30, 2021 13.25 13.29 12.05 12.87 24,061 -0.35(-2.65%)
Nov 29, 2021 13.54 13.65 12.75 13.22 26,329 +0.07(+0.53%)
Nov 26, 2021 12.95 13.59 12.51 13.15 12,881 -0.29(-2.16%)
Nov 24, 2021 14.36 14.36 13.04 13.44 8,223 +0.13(+0.98%)
Nov 23, 2021 13.57 13.57 12.90 13.31 23,426 -0.33(-2.42%)
Nov 22, 2021 13.79 14.65 13.36 13.64 13,859 +0.09(+0.66%)
Nov 19, 2021 12.87 13.69 12.87 13.55 32,728 +0.69(+5.37%)
Nov 18, 2021 13.43 13.06 12.86 12.86 41,129 -0.33(-2.50%)
Nov 17, 2021 14.44 14.44 13.09 13.19 27,806 -1.24(-8.59%)
Nov 16, 2021 14.00 14.51 13.16 14.43 34,517 +0.51(+3.66%)
Nov 15, 2021 15.21 16.19 13.55 13.92 22,063 -1.08(-7.20%)
Nov 12, 2021 17.63 17.64 14.80 15.00 64,984 -2.50(-14.29%)
Nov 11, 2021 20.00 20.83 16.27 17.50 147,994 -2.41(-12.10%)
Nov 10, 2021 19.00 19.91 96,360 +0.96(+5.07%)
Nov 09, 2021 18.56 18.97 17.63 18.95 16,566 +0.64(+3.50%)
Nov 08, 2021 19.25 19.25 17.36 18.31 22,050 -1.05(-5.42%)
Nov 05, 2021 19.00 19.36 18.90 19.36 41,666 +0.36(+1.89%)
Nov 04, 2021 18.41 19.47 17.56 19.00 37,743 +0.85(+4.68%)
Nov 03, 2021 18.70 19.02 17.74 18.15 25,921 -0.85(-4.47%)
Nov 02, 2021 18.30 19.50 18.30 19.00 72,463 +0.81(+4.45%)
Nov 01, 2021 18.06 18.39 17.85 18.19 10,866 +0.34(+1.90%)
Oct 29, 2021 17.17 18.09 17.17 17.85 26,801 +1.03(+6.12%)
Oct 28, 2021 16.94 17.65 16.26 16.82 35,232 -0.10(-0.59%)
Oct 27, 2021 18.40 18.40 16.53 16.92 40,330 -1.60(-8.64%)
Oct 26, 2021 17.67 18.98 18.52 108,333 +0.69(+3.87%)
Oct 25, 2021 16.14 17.85 17.83 32,976 +1.60(+9.86%)
Oct 22, 2021 15.89 16.23 15.43 16.23 21,285 +0.26(+1.63%)
Oct 21, 2021 15.51 16.24 15.51 15.97 13,770 +0.38(+2.44%)
Oct 20, 2021 16.17 16.71 15.14 15.59 72,689 -0.59(-3.65%)
Oct 19, 2021 16.82 17.28 15.82 16.18 89,341 -0.80(-4.71%)
Oct 18, 2021 15.71 17.09 14.66 16.98 45,703 +1.46(+9.41%)
Oct 15, 2021 14.99 15.56 14.47 15.52 37,196 +1.04(+7.18%)
Oct 14, 2021 16.03 16.68 14.00 14.48 102,776 -1.45(-9.10%)
Oct 13, 2021 16.79 16.79 15.00 15.93 121,887 -0.78(-4.67%)
Oct 12, 2021 16.79 16.79 16.14 16.71 29,198 -0.02(-0.12%)
Oct 11, 2021 17.28 17.46 15.82 16.73 61,597 -1.00(-5.64%)
Oct 08, 2021 18.99 18.99 17.29 17.73 74,708 -1.22(-6.44%)
Oct 07, 2021 19.39 19.39 18.50 18.95 54,446 -0.36(-1.86%)
Oct 06, 2021 19.06 19.80 18.57 19.31 91,072 -0.05(-0.26%)
Oct 05, 2021 19.28 19.55 18.17 19.36 45,520 -0.15(-0.77%)
Oct 04, 2021 19.25 19.83 18.07 19.51 120,760 -0.07(-0.36%)
Oct 01, 2021 17.65 19.88 17.01 19.58 104,719 +2.00(+11.38%)
Sep 30, 2021 15.68 17.58 14.77 17.58 104,041 +1.58(+9.87%)
Sep 29, 2021 15.81 16.00 14.21 16.00 112,384 +0.23(+1.46%)
Sep 28, 2021 13.57 15.98 13.57 15.77 95,827 +1.83(+13.13%)
Sep 27, 2021 13.61 14.40 13.00 13.94 42,667 +0.04(+0.29%)
Sep 24, 2021 13.51 14.29 12.92 13.90 39,586 +0.32(+2.36%)
Sep 23, 2021 12.25 13.70 11.97 13.58 78,909 +1.28(+10.41%)
Sep 22, 2021 11.00 12.35 10.99 12.30 96,721 +1.30(+11.82%)
Sep 21, 2021 10.84 11.36 10.05 11.00 142,220 +0.17(+1.57%)
Sep 20, 2021 12.85 13.18 10.53 10.83 178,082 -1.96(-15.32%)
Sep 17, 2021 13.69 13.87 12.52 12.79 871,649 -1.00(-7.25%)
Sep 16, 2021 12.52 13.79 12.22 13.79 79,617 +1.02(+7.99%)
Sep 15, 2021 11.80 12.81 11.51 12.77 165,662 +0.96(+8.13%)
Sep 14, 2021 11.44 12.00 11.01 11.81 88,511 +0.49(+4.33%)
Sep 13, 2021 11.41 12.11 10.85 11.32 87,355 -0.08(-0.70%)
Sep 10, 2021 12.58 12.99 10.80 11.40 95,068 -0.91(-7.39%)
Sep 09, 2021 12.90 12.80 12.25 12.31 88,486 -0.49(-3.83%)
Sep 08, 2021 15.85 15.95 12.68 12.80 143,294 -2.97(-18.83%)
Sep 07, 2021 14.35 16.69 14.03 15.77 114,698 +1.67(+11.84%)
Sep 03, 2021 13.38 14.53 12.78 14.10 101,759 +1.06(+8.13%)
Sep 02, 2021 13.01 13.15 12.90 13.04 90,603 -0.09(-0.69%)
Sep 01, 2021 13.57 13.57 12.80 13.13 77,214 -0.02(-0.15%)
Aug 31, 2021 12.80 13.24 12.77 13.15 69,166 +0.28(+2.18%)
Aug 30, 2021 13.02 13.40 12.67 12.87 113,292 -0.13(-1.00%)
Aug 27, 2021 13.00 13.40 12.80 13.00 102,757 -0.13(-0.99%)
Aug 26, 2021 13.00 13.15 12.75 13.13 90,312 +0.30(+2.34%)
Aug 25, 2021 12.86 13.20 12.70 12.83 30,916 -0.26(-1.99%)
Aug 24, 2021 13.00 13.21 12.67 13.09 60,161 +0.21(+1.63%)
Aug 23, 2021 13.40 13.71 12.82 12.88 176,274 +0.19(+1.50%)
Aug 20, 2021 13.05 13.44 12.26 12.69 64,742 -0.23(-1.78%)
Aug 19, 2021 13.73 15.10 11.86 12.92 132,771 -1.26(-8.89%)
Aug 18, 2021 15.21 15.39 13.77 14.18 121,107 -0.58(-3.93%)
Aug 17, 2021 15.60 16.08 14.54 14.76 103,453 -0.79(-5.08%)
Aug 16, 2021 16.62 17.18 15.21 15.55 71,818 -1.55(-9.06%)
Aug 13, 2021 16.52 17.23 16.52 17.10 82,482 -0.05(-0.29%)
Aug 12, 2021 17.40 18.27 16.70 17.15 86,610 -0.29(-1.66%)
Aug 11, 2021 18.01 18.36 17.00 17.44 149,374 -0.88(-4.80%)
Aug 10, 2021 18.28 18.93 17.62 18.32 68,251 -0.46(-2.45%)
Aug 09, 2021 18.06 19.48 17.25 18.78 92,576 -0.01(-0.05%)
Aug 06, 2021 24.10 24.10 18.25 18.79 140,352 -4.61(-19.70%)
Aug 05, 2021 20.08 23.72 19.71 23.40 112,680 +3.90(+20.00%)
Aug 04, 2021 19.18 20.34 18.01 19.50 138,839 +0.32(+1.67%)
Aug 03, 2021 18.32 21.12 17.40 19.18 332,639 +1.18(+6.56%)
Aug 02, 2021 16.51 19.00 14.54 18.00 311,073 +1.00(+5.88%)
Jul 30, 2021 16.27 25.78 15.64 17.00 1,804,142 +2.90(+20.57%)
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.