Rallybio Corporation RLYB
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$17,08+0,30 (+%1,80)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |