Rallybio Corporation RLYB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$17,08+0,30 (+1,80 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $17,08 | +1,91 % | $16,69 | $17,22 | $16,69 | 7,90K |
| 2026-10-01 | $16,76 | -2,56 % | $17,16 | $17,16 | $16,76 | 7,10K |
| 2026-09-30 | $17,20 | -0,12 % | $17,24 | $17,24 | $16,92 | 6,00K |
| 2026-09-29 | $17,22 | +1,00 % | $16,90 | $17,24 | $16,61 | 16,70K |
| 2026-09-28 | $17,05 | +2,59 % | $16,55 | $17,05 | $16,55 | 16,10K |
| 2026-09-25 | $16,62 | +0,06 % | $16,80 | $17,07 | $16,62 | 7,00K |
| 2026-09-24 | $16,61 | -1,48 % | $16,74 | $16,75 | $16,61 | 6,80K |
| 2026-09-23 | $16,86 | -0,35 % | $16,66 | $16,86 | $16,61 | 5,30K |
| 2026-09-22 | $16,92 | -0,06 % | $16,85 | $17,11 | $16,72 | 7,60K |
| 2026-09-21 | $16,93 | -1,51 % | $17,14 | $17,14 | $16,61 | 7,90K |
| 2026-09-18 | $17,19 | +0,17 % | $17,16 | $17,20 | $16,92 | 16,10K |
| 2026-09-17 | $17,16 | +0,41 % | $17,18 | $17,18 | $17,13 | 4,30K |
| 2026-09-16 | $17,09 | -0,75 % | $17,24 | $17,24 | $16,71 | 17,80K |
| 2026-09-15 | $17,22 | +4,30 % | $16,49 | $17,22 | $16,45 | 22,20K |
| 2026-09-14 | $16,51 | -2,16 % | $16,98 | $16,98 | $16,50 | 14,30K |
| 2026-09-11 | $16,88 | +0,75 % | $16,75 | $16,88 | $16,70 | 6,60K |
| 2026-09-10 | $16,75 | -1,30 % | $16,80 | $17,06 | $16,71 | 6,10K |
| 2026-09-09 | $16,97 | +2,17 % | $16,52 | $17,05 | $16,50 | 9,00K |
| 2026-09-08 | $16,61 | -1,86 % | $16,97 | $16,97 | $16,61 | 7,00K |
| 2026-09-04 | $16,92 | +0,30 % | $16,75 | $17,01 | $16,75 | 4,20K |
| 2026-09-03 | $16,88 | -0,38 % | $16,66 | $17,09 | $16,66 | 2,50K |
| 2026-09-02 | $16,94 | +1,50 % | $16,65 | $17,26 | $16,65 | 29,80K |
| 2026-09-01 | $16,69 | -0,60 % | $17,05 | $17,05 | $16,67 | 11,20K |
| 2026-08-31 | $16,79 | -0,12 % | $16,68 | $17,05 | $16,50 | 14,10K |
| 2026-08-28 | $16,81 | +0,30 % | $16,51 | $17,12 | $16,51 | 5,80K |
| 2026-08-27 | $16,76 | -0,71 % | $17,18 | $17,23 | $16,76 | 5,90K |
| 2026-08-26 | $16,88 | -0,03 % | $16,95 | $17,03 | $16,75 | 3,70K |
| 2026-08-25 | $16,89 | +0,51 % | $16,81 | $17,03 | $16,64 | 7,40K |
| 2026-08-24 | $16,80 | -0,18 % | $16,54 | $16,86 | $16,54 | 6,70K |
| 2026-08-21 | $16,83 | +1,39 % | $16,76 | $16,95 | $16,55 | 6,90K |
| 2026-08-20 | $16,60 | -2,35 % | $16,78 | $16,98 | $16,51 | 15,30K |
| 2026-08-19 | $17,00 | +1,37 % | $17,12 | $17,20 | $16,86 | 17,80K |
| 2026-08-18 | $16,77 | -1,35 % | $16,87 | $17,14 | $16,73 | 10,30K |
| 2026-08-17 | $17,00 | +0,06 % | $17,00 | $17,29 | $16,66 | 17,10K |
| 2026-08-14 | $16,99 | +0,18 % | $17,01 | $17,23 | $16,67 | 12,90K |
| 2026-08-13 | $16,96 | +2,23 % | $16,75 | $17,35 | $16,75 | 74,30K |
| 2026-08-12 | $16,59 | +1,28 % | $16,39 | $16,80 | $16,33 | 17,70K |
| 2026-08-11 | $16,38 | -1,38 % | $16,81 | $16,81 | $16,34 | 8,80K |
| 2026-08-10 | $16,61 | +2,78 % | $16,25 | $16,98 | $16,23 | 23,30K |
| 2026-08-07 | $16,16 | -0,19 % | $16,11 | $16,51 | $16,02 | 12,30K |
| 2026-08-06 | $16,19 | +0,31 % | $16,28 | $16,65 | $15,95 | 27,10K |
| 2026-08-05 | $16,14 | +1,13 % | $16,10 | $16,26 | $15,97 | 34,30K |
| 2026-08-04 | $15,96 | +0,06 % | $15,91 | $16,13 | $15,85 | 44,90K |
| 2026-08-03 | $15,95 | +0,13 % | $16,23 | $16,23 | $15,88 | 19,60K |
| 2026-07-31 | $15,93 | -0,87 % | $15,91 | $16,06 | $15,86 | 18,10K |
| 2026-07-30 | $16,07 | +0,69 % | $15,91 | $16,28 | $15,90 | 12,00K |
| 2026-07-29 | $15,96 | -1,21 % | $16,20 | $16,20 | $15,94 | 16,40K |
| 2026-07-28 | $16,16 | -0,95 % | $16,18 | $16,27 | $15,90 | 25,30K |
| 2026-07-27 | $16,31 | 0,00 % | $16,47 | $16,48 | $16,06 | 16,10K |
| 2026-07-24 | $16,31 | -0,49 % | $16,46 | $16,64 | $16,00 | 41,60K |
| 2026-07-23 | $16,39 | -1,38 % | $16,47 | $16,98 | $16,39 | 30,50K |
| 2026-07-22 | $16,62 | -1,71 % | $16,93 | $16,93 | $16,49 | 35,50K |
| 2026-07-21 | $16,91 | +1,20 % | $16,74 | $16,96 | $16,27 | 25,80K |
| 2026-07-20 | $16,71 | +1,77 % | $16,49 | $17,09 | $16,21 | 51,70K |
| 2026-07-17 | $16,42 | +2,88 % | $15,86 | $16,42 | $15,85 | 48,20K |
| 2026-07-16 | $15,96 | -1,05 % | $16,22 | $16,50 | $15,73 | 53,30K |
| 2026-07-15 | $16,13 | +0,75 % | $16,11 | $16,30 | $15,94 | 50,40K |
| 2026-07-14 | $16,01 | +0,76 % | $16,00 | $16,40 | $15,81 | 139,80K |
| 2026-07-13 | $15,89 | +1,02 % | $16,02 | $16,15 | $15,75 | 125,30K |
| 2026-07-10 | $15,73 | -0,63 % | $15,75 | $15,94 | $15,66 | 27,30K |
| 2026-07-09 | $15,83 | +0,96 % | $15,68 | $15,96 | $15,62 | 61,50K |
| 2026-07-08 | $15,68 | +0,06 % | $15,62 | $15,74 | $15,62 | 18,70K |
| 2026-07-07 | $15,67 | -0,32 % | $15,86 | $15,86 | $15,61 | 14,10K |
| 2026-07-06 | $15,72 | -0,60 % | $15,73 | $15,95 | $15,70 | 19,10K |
| 2026-07-02 | $15,81 | -0,78 % | $15,76 | $15,99 | $15,70 | 15,20K |
| 2026-07-01 | $15,94 | -0,38 % | $16,25 | $16,25 | $15,79 | 19,90K |
| 2026-06-30 | $16,00 | -0,37 % | $16,17 | $16,22 | $15,87 | 25,80K |
| 2026-06-29 | $16,06 | +0,37 % | $16,00 | $16,41 | $15,98 | 31,30K |
| 2026-06-26 | $16,00 | +1,85 % | $15,85 | $16,50 | $15,68 | 92,80K |
| 2026-06-25 | $15,71 | -1,32 % | $15,81 | $16,22 | $15,59 | 51,00K |
| 2026-06-24 | $15,92 | +1,40 % | $15,85 | $15,93 | $15,62 | 43,30K |
| 2026-06-23 | $15,70 | -1,44 % | $15,80 | $15,91 | $15,63 | 62,00K |
| 2026-06-22 | $15,93 | -0,25 % | $16,19 | $16,19 | $15,80 | 87,10K |
| 2026-06-18 | $15,97 | +0,31 % | $16,02 | $16,23 | $15,79 | 29,00K |
| 2026-06-17 | $15,92 | +0,13 % | $16,06 | $16,15 | $15,76 | 36,50K |
| 2026-06-16 | $15,90 | 0,00 % | $15,83 | $15,99 | $15,77 | 20,10K |
| 2026-06-15 | $15,90 | -0,13 % | $15,86 | $16,45 | $15,84 | 138,60K |
| 2026-06-12 | $15,92 | 0,00 % | $16,03 | $16,25 | $15,90 | 52,10K |
| 2026-06-11 | $15,92 | -0,13 % | $15,76 | $16,17 | $15,76 | 25,50K |
| 2026-06-10 | $15,94 | +0,19 % | $15,77 | $16,30 | $15,77 | 13,50K |
| 2026-06-09 | $15,91 | 0,00 % | $16,10 | $16,50 | $15,80 | 24,20K |
| 2026-06-08 | $15,91 | -0,25 % | $15,98 | $16,42 | $15,90 | 21,70K |
| 2026-06-05 | $15,95 | -1,54 % | $16,10 | $16,13 | $15,85 | 35,10K |
| 2026-06-04 | $16,20 | +0,81 % | $16,21 | $16,57 | $16,05 | 33,80K |
| 2026-06-03 | $16,07 | -0,99 % | $16,16 | $16,25 | $15,85 | 54,50K |
| 2026-06-02 | $16,23 | -3,79 % | $16,64 | $17,20 | $15,80 | 183,90K |
| 2026-06-01 | $16,87 | +16,67 % | $16,80 | $17,57 | $16,41 | 451,90K |
| 2026-05-29 | $14,46 | -0,41 % | $14,50 | $14,73 | $14,21 | 45,90K |
| 2026-05-28 | $14,52 | -0,07 % | $14,51 | $14,69 | $14,36 | 21,30K |
| 2026-05-27 | $14,53 | -1,16 % | $14,63 | $15,15 | $14,50 | 18,10K |