Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Rallybio Corporation (RLYB)

Compare
0.5800
-0.0442
(-7.08%)
At close: 4:00:00 PM EDT
0.6090
+0.03
+(5.00%)
After hours: 4:14:18 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20250.62260.68800.58000.58000.580041,596
Apr 1, 20250.64900.71000.60000.61000.610052,100
Mar 31, 20250.65000.67000.65000.65500.655021,700
Mar 28, 20250.68300.69800.62700.64000.640049,000
Mar 27, 20250.63100.70500.63100.70500.705019,500
Mar 26, 20250.68000.73400.62000.63700.637018,900
Mar 25, 20250.63200.70300.63200.66000.660033,100
Mar 24, 20250.68900.73200.60600.60800.6080146,200
Mar 21, 20250.69200.71000.66000.67000.670035,500
Mar 20, 20250.71000.74200.69000.70000.700026,800
Mar 19, 20250.73000.77000.70000.72900.729032,100
Mar 18, 20250.64200.78300.63500.73400.7340101,200
Mar 17, 20250.63500.68700.63500.64200.642030,500
Mar 14, 20250.64200.69500.63200.63200.632033,700
Mar 13, 20250.73000.73000.62000.65600.656035,000
Mar 12, 20250.67700.70200.63200.65900.659024,300
Mar 11, 20250.67000.72300.62200.67700.677095,200
Mar 10, 20250.74400.74900.66100.66700.667061,400
Mar 7, 20250.71000.74400.69000.74400.744021,700
Mar 6, 20250.68900.72000.68900.71800.718029,200
Mar 5, 20250.69100.73200.69100.69600.696020,000
Mar 4, 20250.70000.72000.68000.72000.720037,800
Mar 3, 20250.73000.73000.68000.69100.691062,500
Feb 28, 20250.72000.76500.72000.72200.722024,700
Feb 27, 20250.73000.77300.70400.74000.740029,400
Feb 26, 20250.70600.75000.69300.74000.740022,200
Feb 25, 20250.74700.75700.68100.70000.700070,300
Feb 24, 20250.75400.78800.72000.74700.747052,000
Feb 21, 20250.77000.82900.75400.75400.754052,900
Feb 20, 20250.78000.84400.75000.77000.770045,700
Feb 19, 20250.75000.80000.73500.76900.7690141,800
Feb 18, 20250.74800.78000.73000.73500.7350103,100
Feb 14, 20250.77900.79900.74600.75400.754053,800
Feb 13, 20250.73800.80700.72900.78500.785091,000
Feb 12, 20250.73000.75600.72500.72500.725099,500
Feb 11, 20250.76700.78000.73000.74600.746097,300
Feb 10, 20250.85000.87400.78000.78000.7800165,600
Feb 7, 20250.85600.90000.82600.84400.844045,700
Feb 6, 20250.86200.88400.83600.84300.843030,700
Feb 5, 20250.86500.88000.85000.87900.879022,400
Feb 4, 20250.85000.94900.85000.86000.860057,200
Feb 3, 20250.85200.95000.82000.86900.8690196,400
Jan 31, 20250.87100.87400.85100.86000.860053,400
Jan 30, 20250.88200.90400.86000.87700.877024,800
Jan 29, 20250.88000.90000.86400.87200.872019,800
Jan 28, 20250.87200.91800.87000.88900.889043,000
Jan 27, 20250.88200.90500.87100.88000.880015,500
Jan 24, 20250.89000.92000.87100.88000.880041,800
Jan 23, 20250.86000.93000.86000.91500.915033,000
Jan 22, 20250.89000.95000.87000.87200.872024,600
Jan 21, 20250.89400.89400.85000.89400.894064,200
Jan 17, 20250.89000.92000.86500.87500.8750116,900
Jan 16, 20250.89000.95100.88300.89000.890054,300
Jan 15, 20250.89100.94500.89100.90000.900040,800
Jan 14, 20250.91100.92400.89000.89000.890039,300
Jan 13, 20250.94000.96000.89700.92300.923040,100
Jan 10, 20250.99001.03000.91700.94000.940096,200
Jan 8, 20251.04001.04000.97000.99600.996061,700
Jan 7, 20251.04001.07001.00001.05001.050077,100
Jan 6, 20251.01001.08001.00001.03001.0300105,400
Jan 3, 20250.95001.03000.95001.01001.010063,900
Jan 2, 20250.96001.00000.90700.95000.950070,700
Dec 31, 20240.90000.98800.90000.96000.9600110,000
Dec 30, 20240.89600.93000.87200.92900.929045,400
Dec 27, 20240.91000.94400.87200.91400.914051,300
Dec 26, 20240.86000.93500.86000.92000.920072,400
Dec 24, 20240.91000.91100.84100.85700.8570359,400
Dec 23, 20240.96301.00000.90000.91100.9110153,900
Dec 20, 20240.97001.00000.93200.95000.9500104,000
Dec 19, 20240.99001.02400.93000.97600.976083,600
Dec 18, 20241.02001.02500.96100.97600.9760135,900
Dec 17, 20241.07001.07600.99901.03001.0300112,700
Dec 16, 20241.08001.08101.00001.03001.0300195,500
Dec 13, 20241.13001.15001.07001.08001.080089,300
Dec 12, 20241.19001.20001.11001.12001.120077,800
Dec 11, 20241.21001.24001.18001.20001.2000135,600
Dec 10, 20241.18001.20001.12001.19001.1900173,100
Dec 9, 20241.13001.21901.07301.16001.1600248,800
Dec 6, 20241.10001.10001.02001.06001.060060,900
Dec 5, 20241.10001.13801.05001.06001.060063,300
Dec 4, 20241.07001.12001.06001.09001.090018,100
Dec 3, 20241.14001.14001.06001.06001.060091,800
Dec 2, 20241.17001.21001.10001.13001.1300147,100
Nov 29, 20241.07001.22001.07001.17001.1700144,500
Nov 27, 20241.10001.12001.05501.10001.100068,800
Nov 26, 20241.06001.11501.06001.08001.080030,000
Nov 25, 20241.07001.10001.05001.05001.050080,400
Nov 22, 20241.00001.14900.98901.02001.020065,100
Nov 21, 20241.00001.05000.98000.98900.989016,000
Nov 20, 20240.96001.01000.96000.99400.994050,100
Nov 19, 20240.96000.97000.95900.96000.960076,100
Nov 18, 20240.97000.99000.96000.96000.960020,600
Nov 15, 20241.02001.02000.95000.99200.992064,900
Nov 14, 20241.11001.11001.00101.01001.010050,200
Nov 13, 20241.12001.15001.07001.09001.090061,300
Nov 12, 20241.06001.12001.06001.11001.1100119,000
Nov 11, 20241.01001.08000.98201.05001.050087,100
Nov 8, 20240.99001.01600.98001.00001.000086,400
Nov 7, 20240.99001.04000.99000.99000.990094,000
Nov 6, 20241.04001.05000.99001.00001.000096,600
Nov 5, 20241.00001.04001.00001.02001.020033,000
Nov 4, 20241.01001.06901.01001.02001.020024,300
Nov 1, 20241.04001.07001.00301.01001.010072,700
Oct 31, 20241.02001.08000.99901.03001.030062,200
Oct 30, 20241.01001.06000.99501.02001.020025,300
Oct 29, 20241.03001.09000.96201.02001.0200119,500
Oct 28, 20241.03001.07001.02001.04001.040082,000
Oct 25, 20241.00001.08101.00001.03001.030090,100
Oct 24, 20241.05001.06000.99200.99300.993085,200
Oct 23, 20241.08001.10001.00001.03001.0300120,300
Oct 22, 20241.09001.12001.06001.08001.0800127,100
Oct 21, 20241.11001.12001.09001.10001.1000113,500
Oct 18, 20241.09001.12001.09001.12001.1200198,300
Oct 17, 20241.09001.12001.09001.09001.090084,400
Oct 16, 20241.09001.12001.09001.09501.095093,600
Oct 15, 20241.08001.12001.08001.09001.090061,000
Oct 14, 20241.10001.12001.08001.08001.080094,300
Oct 11, 20241.11001.13001.09001.10001.1000178,500
Oct 10, 20241.10001.13001.10001.11001.110030,500
Oct 9, 20241.12001.14001.11001.12001.120034,000
Oct 8, 20241.13001.14001.11001.11001.110025,600
Oct 7, 20241.14001.14001.11001.13001.130025,000
Oct 4, 20241.10001.14001.10001.11001.110027,600
Oct 3, 20241.09001.12001.09001.10001.100018,800
Oct 2, 20241.11001.14001.09001.09001.0900107,900
Oct 1, 20241.17001.18001.11001.12001.120095,700
Sep 30, 20241.15001.17001.11001.17001.170033,900
Sep 27, 20241.11501.14001.10001.10501.105028,700
Sep 26, 20241.10001.13001.09401.11001.110020,900
Sep 25, 20241.11001.13001.09001.10001.100060,100
Sep 24, 20241.10001.12001.10001.10001.100032,400
Sep 23, 20241.13001.13001.10001.10001.100031,000
Sep 20, 20241.11001.13001.10001.10001.100074,800
Sep 19, 20241.13001.13001.10001.10001.100052,300
Sep 18, 20241.10001.14001.10001.10001.100069,500
Sep 17, 20241.10001.15001.10001.10001.100040,200
Sep 16, 20241.17001.19101.10001.10001.100027,200
Sep 13, 20241.11001.16001.11001.13001.130036,400
Sep 12, 20241.16001.16001.10001.10001.100039,000
Sep 11, 20241.11001.15001.09001.11001.110059,200
Sep 10, 20241.08001.13001.08001.11001.110063,300
Sep 9, 20241.09001.13001.09001.11001.110080,500
Sep 6, 20241.12001.15001.09501.10001.1000107,200
Sep 5, 20241.10001.13001.10001.11001.110025,700
Sep 4, 20241.10001.14501.09001.11001.110035,200
Sep 3, 20241.15001.19001.10001.10001.100078,200
Aug 30, 20241.17001.19001.14001.15001.150035,100
Aug 29, 20241.18001.23001.16701.19001.190028,800
Aug 28, 20241.22001.23001.16001.16001.160034,600
Aug 27, 20241.17001.25001.15001.24001.2400136,200
Aug 26, 20241.14001.21001.12001.14001.140083,600
Aug 23, 20241.11001.14701.10001.13001.130055,500
Aug 22, 20241.15001.16001.10001.10001.100056,800
Aug 21, 20241.12001.16001.10001.14001.1400208,200
Aug 20, 20241.16001.16001.10001.11001.110081,000
Aug 19, 20241.15001.18001.11001.14001.140090,200
Aug 16, 20241.10001.13001.09001.10001.100055,600
Aug 15, 20241.10001.21001.10001.11001.1100126,100
Aug 14, 20241.14001.15001.09001.09001.090048,000
Aug 13, 20241.12501.14001.09501.14001.140056,100
Aug 12, 20241.16001.17801.10001.10001.1000115,600
Aug 9, 20241.23001.23001.14001.14001.1400115,500
Aug 8, 20241.20001.23001.19001.19001.190024,600
Aug 7, 20241.16001.22701.16001.20001.200071,300
Aug 6, 20241.19001.23001.17001.20001.200043,500
Aug 5, 20241.13001.22001.09001.18001.1800124,800
Aug 2, 20241.29001.30001.20001.26001.2600104,800
Aug 1, 20241.39001.41201.28001.32001.320086,600
Jul 31, 20241.32001.54001.30001.39001.3900375,100
Jul 30, 20241.35001.36001.29001.30001.300076,700
Jul 29, 20241.36001.38001.29001.32001.320035,200
Jul 26, 20241.36001.38001.33001.36001.360066,200
Jul 25, 20241.32001.38001.31001.33001.330039,800
Jul 24, 20241.30001.36001.29001.30001.300078,600
Jul 23, 20241.35001.36001.32001.34001.340036,600
Jul 22, 20241.37001.37001.31001.32001.320052,600
Jul 19, 20241.31001.35001.30001.34001.340048,300
Jul 18, 20241.38001.40501.29001.30001.300080,200
Jul 17, 20241.46001.49001.37001.39001.390065,300
Jul 16, 20241.35001.47001.32001.45001.4500154,600
Jul 15, 20241.39001.40101.29001.34001.3400118,700
Jul 12, 20241.44001.46001.37001.38001.380094,400
Jul 11, 20241.31001.44001.31001.43001.4300105,200
Jul 10, 20241.30001.34001.29501.32001.320093,000
Jul 9, 20241.30001.33001.29001.29001.2900138,300
Jul 8, 20241.34001.37001.29001.30001.3000123,900
Jul 5, 20241.28001.35001.28001.33001.3300119,700
Jul 3, 20241.27001.30001.25001.28001.280076,700
Jul 2, 20241.39001.42001.15501.20001.2000715,700
Jul 1, 20241.38001.42001.36001.36001.3600203,200
Jun 28, 20241.50001.50001.34001.34001.34003,550,100
Jun 27, 20241.42001.50001.39001.48001.4800230,500
Jun 26, 20241.49001.53001.40001.40001.4000215,800
Jun 25, 20241.52001.55001.42001.49001.4900280,400
Jun 24, 20241.48001.60001.45001.54001.5400177,900
Jun 21, 20241.43001.50001.43001.46001.4600375,500
Jun 20, 20241.40001.47101.40001.44001.4400161,600
Jun 18, 20241.45001.47501.39501.40001.4000174,300
Jun 17, 20241.54001.56501.44001.45001.4500198,900
Jun 14, 20241.62001.66001.48001.54501.5450133,600
Jun 13, 20241.64001.68001.60001.66001.660093,800
Jun 12, 20241.60001.72901.60001.65001.6500181,000
Jun 11, 20241.49001.64001.49001.64001.6400154,200
Jun 10, 20241.45001.55001.44001.52501.5250148,700
Jun 7, 20241.52001.54001.46001.48001.4800115,100
Jun 6, 20241.57001.60001.49001.49001.4900149,900
Jun 5, 20241.55001.62001.51001.61001.6100137,900
Jun 4, 20241.54001.60001.53001.54001.5400129,900
Jun 3, 20241.66001.68201.53001.55001.5500123,900
May 31, 20241.60001.69001.59601.67001.6700163,400
May 30, 20241.48001.66001.48001.59001.5900323,300
May 29, 20241.58001.58001.44001.47001.4700275,200
May 28, 20241.57001.63001.55001.58001.5800211,200
May 24, 20241.61001.65001.56001.56001.5600179,900
May 23, 20241.71001.71001.60001.61001.6100148,100
May 22, 20241.68001.73001.66001.71001.7100173,800
May 21, 20241.63001.70001.57001.61001.6100274,600
May 20, 20241.77001.84001.59001.59001.5900490,300
May 17, 20241.86001.89001.76001.77001.7700207,100
May 16, 20241.92002.00001.82001.86001.8600223,800
May 15, 20241.78001.92001.77001.91001.9100227,500
May 14, 20241.80001.88001.80001.84001.8400103,900
May 13, 20241.84001.91001.77001.78001.7800144,900
May 10, 20241.94002.00001.82001.83001.8300187,700
May 9, 20241.90001.99001.86301.90001.9000197,700
May 8, 20241.94001.94001.83501.85001.8500145,300
May 7, 20241.88001.94001.80901.92001.9200222,800
May 6, 20241.85001.94001.82001.88001.8800218,100
May 3, 20241.87001.89001.78001.83001.8300228,000
May 2, 20241.90001.90001.80001.83001.8300159,000
May 1, 20241.92001.99801.88001.90001.9000341,200
Apr 30, 20241.80001.96601.76501.92001.9200312,100
Apr 29, 20241.70001.88001.68001.85001.8500298,900
Apr 26, 20241.63001.71501.60001.70001.7000240,000
Apr 25, 20241.61001.72001.54001.65001.6500324,900
Apr 24, 20241.75001.75001.57001.58001.5800279,800
Apr 23, 20241.75001.88001.70001.74001.7400243,300
Apr 22, 20241.78001.84001.67001.77001.7700267,200
Apr 19, 20241.65001.82001.65001.76001.7600313,000
Apr 18, 20241.80001.82001.67001.67001.6700353,900
Apr 17, 20241.76001.80001.70001.76001.7600518,900
Apr 16, 20241.87001.96001.71001.80001.8000746,000
Apr 15, 20242.00002.01001.77201.83001.83001,677,500
Apr 12, 20242.70002.77002.01002.20002.20004,459,700
Apr 11, 20243.33003.46002.63002.98002.980079,900,400
Apr 10, 20241.60001.67001.56001.63001.63001,910,700
Apr 9, 20241.67001.67001.60001.65001.650043,300
Apr 8, 20241.63001.71001.56001.67001.670078,100
Apr 5, 20241.59001.65001.56001.63001.630064,900
Apr 4, 20241.69001.69001.56001.58001.580072,900
Apr 3, 20241.69001.70001.59001.67001.670068,100

Related Tickers

TYRA Tyra Biosciences, Inc.
8.65
-0.80%
 
IKNA Ikena Oncology, Inc.
1.2500
0.00%
 
XLO Xilio Therapeutics, Inc.
0.7312
+7.37%
 
GLUE Monte Rosa Therapeutics, Inc.
4.4100
-0.45%
 
ZVSA ZyVersa Therapeutics, Inc.
0.5873
-0.03%
 
DNTH Dianthus Therapeutics, Inc.
17.86
+6.12%
 
PASG Passage Bio, Inc.
0.3910
+1.77%
 
MNOV MediciNova, Inc.
1.4100
-2.76%
 
IPSC Century Therapeutics, Inc.
0.4697
+3.96%
 
GBIO Generation Bio Co.
0.3702
+0.57%