NasdaqGS - Nasdaq Real Time Price USD

Rallybio Corporation (RLYB)

1.4700 -0.0100 (-0.68%)
As of 11:11 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 10, 2024 1.4500 1.4750 1.4450 1.4700 1.4700 51,524
Jun 7, 2024 1.5200 1.5400 1.4600 1.4800 1.4800 115,100
Jun 6, 2024 1.5700 1.6000 1.4900 1.4900 1.4900 149,900
Jun 5, 2024 1.5500 1.6200 1.5100 1.6100 1.6100 137,900
Jun 4, 2024 1.5400 1.6000 1.5300 1.5400 1.5400 129,900
Jun 3, 2024 1.6600 1.6820 1.5300 1.5500 1.5500 123,900
May 31, 2024 1.6000 1.6900 1.5960 1.6700 1.6700 163,400
May 30, 2024 1.4800 1.6600 1.4800 1.5900 1.5900 323,300
May 29, 2024 1.5800 1.5800 1.4400 1.4700 1.4700 275,200
May 28, 2024 1.5700 1.6300 1.5500 1.5800 1.5800 211,200
May 24, 2024 1.6100 1.6500 1.5600 1.5600 1.5600 179,900
May 23, 2024 1.7100 1.7100 1.6000 1.6100 1.6100 148,100
May 22, 2024 1.6800 1.7300 1.6600 1.7100 1.7100 173,800
May 21, 2024 1.6300 1.7000 1.5700 1.6100 1.6100 274,600
May 20, 2024 1.7700 1.8400 1.5900 1.5900 1.5900 490,300
May 17, 2024 1.8600 1.8900 1.7600 1.7700 1.7700 207,100
May 16, 2024 1.9200 2.0000 1.8200 1.8600 1.8600 223,800
May 15, 2024 1.7800 1.9200 1.7700 1.9100 1.9100 227,500
May 14, 2024 1.8000 1.8800 1.8000 1.8400 1.8400 103,900
May 13, 2024 1.8400 1.9100 1.7700 1.7800 1.7800 144,900
May 10, 2024 1.9400 2.0000 1.8200 1.8300 1.8300 187,700
May 9, 2024 1.9000 1.9900 1.8630 1.9000 1.9000 197,700
May 8, 2024 1.9400 1.9400 1.8350 1.8500 1.8500 145,300
May 7, 2024 1.8800 1.9400 1.8090 1.9200 1.9200 222,800
May 6, 2024 1.8500 1.9400 1.8200 1.8800 1.8800 218,100
May 3, 2024 1.8700 1.8900 1.7800 1.8300 1.8300 228,000
May 2, 2024 1.9000 1.9000 1.8000 1.8300 1.8300 159,000
May 1, 2024 1.9200 1.9980 1.8800 1.9000 1.9000 341,200
Apr 30, 2024 1.8000 1.9660 1.7650 1.9200 1.9200 312,100
Apr 29, 2024 1.7000 1.8800 1.6800 1.8500 1.8500 298,900
Apr 26, 2024 1.6300 1.7150 1.6000 1.7000 1.7000 240,000
Apr 25, 2024 1.6100 1.7200 1.5400 1.6500 1.6500 324,900
Apr 24, 2024 1.7500 1.7500 1.5700 1.5800 1.5800 279,800
Apr 23, 2024 1.7500 1.8800 1.7000 1.7400 1.7400 243,300
Apr 22, 2024 1.7800 1.8400 1.6700 1.7700 1.7700 267,200
Apr 19, 2024 1.6500 1.8200 1.6500 1.7600 1.7600 313,000
Apr 18, 2024 1.8000 1.8200 1.6700 1.6700 1.6700 353,900
Apr 17, 2024 1.7600 1.8000 1.7000 1.7600 1.7600 518,900
Apr 16, 2024 1.8700 1.9600 1.7100 1.8000 1.8000 746,000
Apr 15, 2024 2.0000 2.0100 1.7720 1.8300 1.8300 1,677,500
Apr 12, 2024 2.7000 2.7700 2.0100 2.2000 2.2000 4,459,700
Apr 11, 2024 3.3300 3.4600 2.6300 2.9800 2.9800 79,900,400
Apr 10, 2024 1.6000 1.6700 1.5600 1.6300 1.6300 1,910,700
Apr 9, 2024 1.6700 1.6700 1.6000 1.6500 1.6500 43,300
Apr 8, 2024 1.6300 1.7100 1.5600 1.6700 1.6700 78,100
Apr 5, 2024 1.5900 1.6500 1.5600 1.6300 1.6300 64,900
Apr 4, 2024 1.6900 1.6900 1.5600 1.5800 1.5800 72,900
Apr 3, 2024 1.6900 1.7000 1.5900 1.6700 1.6700 68,100
Apr 2, 2024 1.7400 1.7400 1.6400 1.7100 1.7100 121,400
Apr 1, 2024 1.8400 1.8500 1.7000 1.7900 1.7900 158,000
Mar 28, 2024 1.6000 1.8600 1.5900 1.8500 1.8500 241,400
Mar 27, 2024 1.5100 1.6100 1.4550 1.5900 1.5900 79,300
Mar 26, 2024 1.5500 1.6300 1.4600 1.4700 1.4700 129,100
Mar 25, 2024 1.6400 1.6600 1.4800 1.5000 1.5000 98,900
Mar 22, 2024 1.6800 1.6800 1.5600 1.6000 1.6000 50,400
Mar 21, 2024 1.7000 1.7000 1.5500 1.6400 1.6400 82,200
Mar 20, 2024 1.6200 1.6900 1.5100 1.6800 1.6800 95,600
Mar 19, 2024 1.6000 1.6500 1.5300 1.6000 1.6000 156,200
Mar 18, 2024 1.6000 1.7000 1.5100 1.6300 1.6300 175,300
Mar 15, 2024 1.8100 1.8500 1.5600 1.6200 1.6200 196,500
Mar 14, 2024 1.7600 1.8800 1.5600 1.5950 1.5950 121,700
Mar 13, 2024 1.7100 1.7650 1.6400 1.7550 1.7550 91,900
Mar 12, 2024 1.8600 1.8600 1.6200 1.6800 1.6800 146,700
Mar 11, 2024 1.8300 1.9600 1.8200 1.8400 1.8400 49,100
Mar 8, 2024 1.8700 1.9800 1.8300 1.8700 1.8700 45,000
Mar 7, 2024 1.8900 1.9450 1.7700 1.8600 1.8600 80,800
Mar 6, 2024 1.8500 1.9300 1.8100 1.8500 1.8500 54,600
Mar 5, 2024 2.0500 2.1600 1.8400 1.8550 1.8550 195,400
Mar 4, 2024 2.4200 2.5800 1.9700 1.9700 1.9700 278,500
Mar 1, 2024 2.3500 2.5100 2.2900 2.3600 2.3600 193,000
Feb 29, 2024 2.2900 2.4000 2.1800 2.3250 2.3250 248,800
Feb 28, 2024 2.1400 2.3750 2.1200 2.2200 2.2200 432,000
Feb 27, 2024 1.8000 2.1400 1.8000 2.1200 2.1200 164,700
Feb 26, 2024 1.7600 1.8800 1.7300 1.8000 1.8000 307,400
Feb 23, 2024 1.8100 1.8730 1.6800 1.7000 1.7000 182,500
Feb 22, 2024 1.8000 1.8900 1.7810 1.8300 1.8300 144,900
Feb 21, 2024 1.8100 1.8400 1.7200 1.8000 1.8000 158,300
Feb 20, 2024 2.0300 2.0500 1.8100 1.8300 1.8300 241,200
Feb 16, 2024 1.8600 2.0700 1.8100 2.0000 2.0000 217,500
Feb 15, 2024 1.7000 1.8800 1.6800 1.8600 1.8600 143,800
Feb 14, 2024 1.6900 1.8000 1.6500 1.7100 1.7100 188,400
Feb 13, 2024 1.6900 1.6900 1.6000 1.6800 1.6800 324,600
Feb 12, 2024 1.7800 1.8500 1.6300 1.6600 1.6600 317,600
Feb 9, 2024 1.7700 1.8500 1.7400 1.7700 1.7700 212,800
Feb 8, 2024 1.7100 1.8890 1.5500 1.7100 1.7100 670,200
Feb 7, 2024 1.5900 1.8000 1.5000 1.6900 1.6900 662,300
Feb 6, 2024 1.4000 1.6400 1.3100 1.5500 1.5500 1,033,400
Feb 5, 2024 1.3100 1.3110 1.2250 1.2500 1.2500 273,800
Feb 2, 2024 1.4000 1.4000 1.2950 1.3100 1.3100 368,300
Feb 1, 2024 1.3600 1.3900 1.3200 1.3600 1.3600 228,100
Jan 31, 2024 1.3900 1.4260 1.3200 1.3500 1.3500 259,800
Jan 30, 2024 1.4300 1.4370 1.3600 1.3900 1.3900 157,100
Jan 29, 2024 1.4000 1.4080 1.3200 1.4000 1.4000 376,700
Jan 26, 2024 1.4100 1.4460 1.3700 1.3900 1.3900 223,800
Jan 25, 2024 1.4000 1.4600 1.3600 1.4000 1.4000 278,600
Jan 24, 2024 1.4800 1.5200 1.3500 1.3900 1.3900 247,500
Jan 23, 2024 1.4700 1.5400 1.3400 1.3800 1.3800 309,200
Jan 22, 2024 1.4600 1.5500 1.4300 1.4600 1.4600 232,100
Jan 19, 2024 1.6500 1.6600 1.3600 1.4400 1.4400 497,000
Jan 18, 2024 1.6200 1.6350 1.5210 1.5300 1.5300 124,300
Jan 17, 2024 1.6700 1.7050 1.5150 1.5950 1.5950 230,400
Jan 16, 2024 1.9200 1.9200 1.6590 1.6900 1.6900 239,000
Jan 12, 2024 1.9200 1.9910 1.8500 1.9100 1.9100 56,900
Jan 11, 2024 2.0600 2.0700 1.8800 1.9200 1.9200 131,500
Jan 10, 2024 1.9600 2.1100 1.9500 2.0000 2.0000 147,200
Jan 9, 2024 2.1000 2.1000 1.9500 1.9800 1.9800 203,500
Jan 8, 2024 2.1300 2.1500 2.0300 2.1000 2.1000 172,900
Jan 5, 2024 2.2500 2.5000 2.1000 2.1200 2.1200 178,700
Jan 4, 2024 2.2500 2.2650 2.1000 2.1500 2.1500 197,800
Jan 3, 2024 2.4000 2.4000 2.0200 2.2500 2.2500 198,600
Jan 2, 2024 2.3700 2.4900 2.3300 2.4000 2.4000 356,800
Dec 29, 2023 2.5400 2.5550 2.3200 2.3900 2.3900 108,200
Dec 28, 2023 2.5900 2.6250 2.4600 2.5000 2.5000 103,400
Dec 27, 2023 2.7700 2.7700 2.5900 2.6000 2.6000 201,200
Dec 26, 2023 2.7800 2.8340 2.6100 2.6300 2.6300 235,300
Dec 22, 2023 2.6400 2.7100 2.5800 2.6400 2.6400 217,400
Dec 21, 2023 2.7500 2.8000 2.5500 2.6100 2.6100 145,300
Dec 20, 2023 2.9400 3.2700 2.7000 2.7500 2.7500 106,100
Dec 19, 2023 2.8800 3.0500 2.7550 2.9100 2.9100 70,400
Dec 18, 2023 3.0900 3.1400 2.7900 2.9000 2.9000 194,500
Dec 15, 2023 3.3200 3.3200 3.0400 3.0400 3.0400 182,200
Dec 14, 2023 3.0300 3.3400 2.8500 3.2600 3.2600 168,500
Dec 13, 2023 2.8000 3.0000 2.7000 2.9700 2.9700 88,400
Dec 12, 2023 2.6600 2.9100 2.6500 2.8400 2.8400 122,200
Dec 11, 2023 2.9300 2.9750 2.6800 2.7500 2.7500 91,200
Dec 8, 2023 2.6700 2.9600 2.6530 2.8900 2.8900 78,400
Dec 7, 2023 2.5700 2.8600 2.3900 2.7400 2.7400 489,100
Dec 6, 2023 2.6400 2.6400 2.4130 2.5100 2.5100 49,700
Dec 5, 2023 2.6300 2.7850 2.4300 2.5400 2.5400 100,200
Dec 4, 2023 2.2300 2.7500 1.9900 2.6400 2.6400 198,700
Dec 1, 2023 1.9800 2.2900 1.8800 2.2300 2.2300 252,900
Nov 30, 2023 1.9900 2.1370 1.7200 1.9100 1.9100 175,500
Nov 29, 2023 2.1000 2.2000 1.9100 1.9600 1.9600 158,400
Nov 28, 2023 2.3500 2.4380 2.0400 2.0700 2.0700 172,100
Nov 27, 2023 2.4600 2.4800 2.2500 2.3000 2.3000 65,400
Nov 24, 2023 2.4500 2.5850 2.4000 2.4400 2.4400 14,900
Nov 22, 2023 2.4800 2.5990 2.3400 2.4000 2.4000 39,900
Nov 21, 2023 2.3500 2.5900 2.2500 2.4000 2.4000 49,300
Nov 20, 2023 2.0500 2.4600 2.0000 2.4500 2.4500 515,800
Nov 17, 2023 2.0200 2.0900 1.9600 1.9900 1.9900 140,200
Nov 16, 2023 2.3100 2.3100 1.9750 1.9850 1.9850 129,100
Nov 15, 2023 2.4500 2.4800 2.3200 2.3350 2.3350 81,100
Nov 14, 2023 2.6700 2.7050 2.2850 2.3900 2.3900 373,000
Nov 13, 2023 2.8500 2.9300 2.5000 2.5400 2.5400 114,500
Nov 10, 2023 3.0300 3.0300 2.7500 2.8700 2.8700 41,300
Nov 9, 2023 3.0100 3.0750 2.8450 3.0400 3.0400 123,200
Nov 8, 2023 3.3600 3.4000 2.9530 3.0000 3.0000 218,600
Nov 7, 2023 3.4500 3.6250 3.3000 3.4400 3.4400 90,200
Nov 6, 2023 4.1300 4.2000 3.5000 3.5500 3.5500 42,400
Nov 3, 2023 4.2400 4.3800 3.8000 4.1400 4.1400 71,900
Nov 2, 2023 4.2300 4.4500 4.0100 4.1100 4.1100 42,800
Nov 1, 2023 4.1100 4.2800 3.8450 4.2300 4.2300 14,600
Oct 31, 2023 4.3500 4.5030 3.6850 4.2000 4.2000 82,900
Oct 30, 2023 4.1200 4.6000 3.9100 4.3900 4.3900 96,900
Oct 27, 2023 3.7200 4.1000 3.6980 4.0200 4.0200 26,600
Oct 26, 2023 3.3630 3.7600 3.3630 3.7500 3.7500 26,600
Oct 25, 2023 3.3700 3.5700 3.3600 3.4500 3.4500 18,600
Oct 24, 2023 3.4700 3.7380 3.3500 3.4600 3.4600 27,000
Oct 23, 2023 3.4200 3.6420 3.3800 3.4800 3.4800 14,200
Oct 20, 2023 3.4100 3.5300 3.3300 3.3800 3.3800 44,000
Oct 19, 2023 3.5300 3.5300 3.3600 3.3850 3.3850 22,000
Oct 18, 2023 3.8900 4.0690 3.5150 3.5250 3.5250 32,300
Oct 17, 2023 3.8200 4.1520 3.8200 3.9600 3.9600 33,900
Oct 16, 2023 3.7100 4.1200 3.4940 3.7500 3.7500 49,600
Oct 13, 2023 3.5800 3.7000 3.5800 3.6800 3.6800 16,700
Oct 12, 2023 3.7400 3.9700 3.5000 3.5800 3.5800 47,500
Oct 11, 2023 3.7000 3.9100 3.6500 3.7600 3.7600 34,800
Oct 10, 2023 3.3200 3.8400 3.3100 3.6900 3.6900 74,700
Oct 9, 2023 3.5600 3.6300 3.3500 3.4100 3.4100 44,200
Oct 6, 2023 3.6700 3.7700 3.5000 3.6000 3.6000 61,200
Oct 5, 2023 3.7100 4.0400 3.6500 3.7500 3.7500 67,500
Oct 4, 2023 3.4700 3.9750 3.4700 3.7100 3.7100 88,500
Oct 3, 2023 3.1000 3.5600 3.1000 3.4750 3.4750 60,500
Oct 2, 2023 3.3700 3.4100 3.0270 3.1550 3.1550 48,900
Sep 29, 2023 3.5900 3.6760 3.3010 3.3700 3.3700 55,900
Sep 28, 2023 3.5800 3.9500 3.5500 3.6400 3.6400 66,500
Sep 27, 2023 4.7900 4.8900 3.4500 3.5200 3.5200 142,500
Sep 26, 2023 4.7250 5.0000 4.5800 4.9500 4.9500 35,400
Sep 25, 2023 4.8500 4.8500 4.5600 4.6600 4.6600 31,700
Sep 22, 2023 4.7900 4.9200 4.7200 4.8600 4.8600 16,500
Sep 21, 2023 4.7800 4.9300 4.6900 4.7800 4.7800 13,200
Sep 20, 2023 4.7300 4.8800 4.6450 4.7900 4.7900 22,200
Sep 19, 2023 4.7800 5.0000 4.7000 4.7000 4.7000 36,800
Sep 18, 2023 4.9500 4.9500 4.7100 4.7500 4.7500 26,000
Sep 15, 2023 5.0700 5.1500 4.8000 4.9300 4.9300 75,600
Sep 14, 2023 5.6200 5.7700 4.9650 5.0550 5.0550 70,100
Sep 13, 2023 5.5100 5.9600 5.5100 5.5600 5.5600 33,600
Sep 12, 2023 5.2900 5.5900 5.1700 5.5300 5.5300 29,000
Sep 11, 2023 5.3900 5.4400 5.2000 5.3500 5.3500 29,500
Sep 8, 2023 5.3700 5.4100 5.1000 5.3200 5.3200 23,000
Sep 7, 2023 5.4500 5.5000 5.0000 5.3000 5.3000 36,700
Sep 6, 2023 5.4500 5.5400 5.3400 5.4300 5.4300 17,400
Sep 5, 2023 5.4500 5.4850 5.2350 5.4300 5.4300 17,600
Sep 1, 2023 5.4000 5.5800 5.1900 5.4100 5.4100 34,400
Aug 31, 2023 5.5600 5.6000 5.3200 5.3200 5.3200 28,100
Aug 30, 2023 5.7000 5.7000 5.5000 5.5800 5.5800 9,300
Aug 29, 2023 5.7100 5.7100 5.5200 5.6000 5.6000 9,600
Aug 28, 2023 5.5000 5.6330 5.4500 5.4800 5.4800 20,700
Aug 25, 2023 5.6350 5.7600 5.4100 5.4700 5.4700 15,900
Aug 24, 2023 5.4900 5.7500 5.4900 5.6000 5.6000 24,500
Aug 23, 2023 5.3700 5.5700 5.1000 5.5500 5.5500 31,500
Aug 22, 2023 5.0400 5.4900 4.9900 5.4000 5.4000 19,600
Aug 21, 2023 5.3600 5.4700 4.9400 5.0300 5.0300 63,100
Aug 18, 2023 5.4000 5.4850 5.2500 5.3000 5.3000 47,600
Aug 17, 2023 5.5100 5.6900 5.3900 5.4700 5.4700 24,100
Aug 16, 2023 5.9000 5.9800 5.3800 5.4300 5.4300 24,600
Aug 15, 2023 5.9900 6.1600 5.8050 5.9900 5.9900 58,000
Aug 14, 2023 5.7800 6.3300 5.7500 6.0000 6.0000 51,200
Aug 11, 2023 5.6400 5.8600 5.5600 5.8000 5.8000 24,400
Aug 10, 2023 5.2600 5.6000 5.2600 5.6000 5.6000 25,800
Aug 9, 2023 5.2800 5.3200 5.1170 5.2600 5.2600 21,900
Aug 8, 2023 5.6200 5.6600 5.0350 5.2800 5.2800 33,800
Aug 7, 2023 5.9400 5.9400 5.3800 5.5000 5.5000 28,500
Aug 4, 2023 5.8600 6.0350 5.8600 5.9400 5.9400 15,100
Aug 3, 2023 5.8100 5.9500 5.7000 5.8000 5.8000 51,800
Aug 2, 2023 5.8700 6.0000 5.8000 5.8300 5.8300 41,100
Aug 1, 2023 5.9800 6.0200 5.9500 5.9900 5.9900 23,100
Jul 31, 2023 5.9400 6.0800 5.9400 5.9800 5.9800 81,700
Jul 28, 2023 6.0000 6.1400 5.8900 5.9200 5.9200 41,900
Jul 27, 2023 5.9500 6.1900 5.7650 5.9600 5.9600 46,800
Jul 26, 2023 5.9300 6.2650 5.8800 5.9100 5.9100 53,600
Jul 25, 2023 5.9000 6.0300 5.6600 5.9000 5.9000 54,400
Jul 24, 2023 6.1400 6.1400 5.7500 5.9400 5.9400 52,700
Jul 21, 2023 6.0000 6.3800 5.9200 6.1600 6.1600 39,100
Jul 20, 2023 5.9600 6.1140 5.7500 5.9350 5.9350 38,900
Jul 19, 2023 5.9200 6.0700 5.7310 5.9500 5.9500 52,700
Jul 18, 2023 5.6000 6.0220 5.5300 5.8900 5.8900 93,000
Jul 17, 2023 5.5200 5.7450 5.3100 5.6000 5.6000 33,100
Jul 14, 2023 5.8600 5.8600 5.2800 5.4500 5.4500 32,300
Jul 13, 2023 5.9300 5.9500 5.5200 5.8900 5.8900 36,600
Jul 12, 2023 5.3000 5.7600 5.2000 5.6800 5.6800 39,700
Jul 11, 2023 5.3100 5.4100 5.0200 5.1900 5.1900 53,900
Jul 10, 2023 5.2500 5.4500 5.0000 5.3000 5.3000 57,100
Jul 7, 2023 5.9100 5.9100 5.0800 5.2300 5.2300 114,600
Jul 6, 2023 5.9100 5.9200 5.5500 5.8800 5.8800 71,400
Jul 5, 2023 5.9000 6.0500 5.7150 5.9000 5.9000 37,700
Jul 3, 2023 5.6000 5.9200 5.5900 5.9000 5.9000 28,200
Jun 30, 2023 5.6900 5.8200 5.6000 5.6600 5.6600 90,100
Jun 29, 2023 5.9000 6.1600 5.4650 5.5900 5.5900 56,900
Jun 28, 2023 5.9800 6.0800 5.8400 5.9200 5.9200 36,700
Jun 27, 2023 6.0100 6.0900 5.8000 6.0600 6.0600 115,700
Jun 26, 2023 8.1700 8.1700 5.7450 6.0300 6.0300 297,500
Jun 23, 2023 7.6900 8.2600 7.6300 8.1400 8.1400 2,163,000
Jun 22, 2023 7.2800 8.2000 7.2800 7.8900 7.8900 85,300
Jun 21, 2023 7.8900 8.1450 7.2700 7.3300 7.3300 103,400
Jun 20, 2023 7.5600 8.0750 7.0500 7.9200 7.9200 83,200
Jun 16, 2023 7.5600 7.8000 7.3600 7.5600 7.5600 174,700
Jun 15, 2023 7.7000 7.8350 7.2900 7.3700 7.3700 80,100
Jun 14, 2023 7.9600 8.0000 7.6700 7.7300 7.7300 46,000
Jun 13, 2023 7.9200 8.3700 7.9200 8.0000 8.0000 60,100
Jun 12, 2023 7.9400 8.1500 7.7900 7.9400 7.9400 66,900

Related Tickers

TSBX Turnstone Biologics Corp.
2.7100
-3.21%
 
TYRA Tyra Biosciences, Inc.
19.63
-0.78%
 
VOR Vor Biopharma Inc.
1.2700
+3.67%
 
XLO Xilio Therapeutics, Inc.
1.0700
+1.90%
 
GLUE Monte Rosa Therapeutics, Inc.
4.0800
+2.50%
 
CMPX Compass Therapeutics, Inc.
1.2300
-6.06%
 
TNYA Tenaya Therapeutics, Inc.
3.7400
+2.75%
 
GOSS Gossamer Bio, Inc.
0.5201
-5.16%
 
PASG Passage Bio, Inc.
1.1400
-2.56%
 
SONN Sonnet BioTherapeutics Holdings, Inc.
1.8385
+5.66%