Rallybio Corporation (RLYB)

AI Score

Unlock

0.26

-0.01 (-3.77%)

At close: Apr 15, 2025, 3:59 PM

0.26

-0.03%

After-hours: Apr 15, 2025, 06:09 PM EDT

Rallybio Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.22	0.22	0.28	0.28	0.22	0.22	0.27	0.27	8.00%	201,146
Apr 11, 2025	0.26	0.26	0.26	0.26	0.24	0.24	0.25	0.25	0.00%	86,721
Apr 10, 2025	0.23	0.23	0.26	0.26	0.23	0.23	0.25	0.25	0.00%	194,691
Apr 9, 2025	0.22	0.23	0.28	0.28	0.22	0.22	0.25	0.25	0.00%	441,100
Apr 8, 2025	0.25	0.25	0.32	0.32	0.22	0.22	0.25	0.25	-40.48%	1,821,300
Apr 7, 2025	0.45	0.45	0.45	0.45	0.42	0.42	0.42	0.42	-6.67%	107,100
Apr 4, 2025	0.57	0.57	0.63	0.63	0.43	0.43	0.45	0.45	-19.64%	183,946
Apr 3, 2025	0.55	0.55	0.62	0.62	0.54	0.54	0.56	0.56	-3.45%	92,589
Apr 2, 2025	0.62	0.62	0.69	0.69	0.58	0.58	0.58	0.58	-4.92%	42,166
Apr 1, 2025	0.65	0.65	0.71	0.71	0.60	0.60	0.61	0.61	-6.15%	52,157
Mar 31, 2025	0.65	0.65	0.67	0.67	0.65	0.65	0.65	0.65	1.56%	21,725
Mar 28, 2025	0.68	0.68	0.70	0.70	0.63	0.63	0.64	0.64	-8.57%	49,033
Mar 27, 2025	0.63	0.63	0.70	0.70	0.63	0.63	0.70	0.70	9.37%	19,500
Mar 26, 2025	0.68	0.68	0.73	0.73	0.62	0.62	0.64	0.64	-3.03%	18,900
Mar 25, 2025	0.63	0.63	0.70	0.70	0.63	0.63	0.66	0.66	8.20%	33,217
Mar 24, 2025	0.69	0.69	0.73	0.73	0.61	0.61	0.61	0.61	-8.96%	146,205
Mar 21, 2025	0.69	0.69	0.71	0.71	0.66	0.66	0.67	0.67	-4.29%	35,500
Mar 20, 2025	0.71	0.71	0.74	0.74	0.69	0.69	0.70	0.70	-4.11%	26,800
Mar 19, 2025	0.73	0.73	0.77	0.77	0.70	0.70	0.73	0.73	0.00%	32,109
Mar 18, 2025	0.64	0.64	0.78	0.78	0.64	0.64	0.73	0.73	14.06%	101,293
Mar 17, 2025	0.64	0.64	0.69	0.69	0.64	0.64	0.64	0.64	1.59%	30,582
Mar 14, 2025	0.64	0.64	0.69	0.69	0.63	0.63	0.63	0.63	-4.55%	33,730
Mar 13, 2025	0.73	0.73	0.73	0.73	0.62	0.62	0.66	0.66	0.00%	35,017
Mar 12, 2025	0.68	0.68	0.70	0.70	0.63	0.63	0.66	0.66	-2.94%	24,324
Mar 11, 2025	0.67	0.67	0.72	0.72	0.62	0.62	0.68	0.68	1.49%	95,380
Mar 10, 2025	0.74	0.74	0.75	0.75	0.66	0.66	0.67	0.67	-9.46%	61,444
Mar 7, 2025	0.71	0.71	0.74	0.74	0.69	0.69	0.74	0.74	2.78%	21,738
Mar 6, 2025	0.69	0.69	0.72	0.72	0.69	0.69	0.72	0.72	2.86%	29,200
Mar 5, 2025	0.69	0.69	0.73	0.73	0.69	0.69	0.70	0.70	-2.78%	20,037
Mar 4, 2025	0.70	0.70	0.72	0.72	0.68	0.68	0.72	0.72	4.35%	37,846
Mar 3, 2025	0.73	0.73	0.73	0.73	0.68	0.68	0.69	0.69	-4.17%	62,500
Feb 28, 2025	0.72	0.72	0.76	0.77	0.72	0.72	0.72	0.72	-2.70%	24,758
Feb 27, 2025	0.73	0.73	0.77	0.77	0.70	0.70	0.74	0.74	0.00%	29,400
Feb 26, 2025	0.71	0.71	0.75	0.75	0.69	0.69	0.74	0.74	5.71%	22,246
Feb 25, 2025	0.75	0.75	0.76	0.76	0.68	0.68	0.70	0.70	-6.67%	70,300
Feb 24, 2025	0.75	0.75	0.79	0.79	0.72	0.72	0.75	0.75	0.00%	52,040
Feb 21, 2025	0.77	0.77	0.83	0.83	0.75	0.75	0.75	0.75	-2.60%	52,912
Feb 20, 2025	0.78	0.78	0.84	0.84	0.75	0.75	0.77	0.77	0.00%	45,719
Feb 19, 2025	0.75	0.75	0.80	0.80	0.74	0.73	0.77	0.77	5.48%	141,832
Feb 18, 2025	0.75	0.75	0.78	0.78	0.73	0.73	0.73	0.73	-2.67%	103,104
Feb 14, 2025	0.78	0.78	0.80	0.80	0.75	0.75	0.75	0.75	-3.85%	53,856
Feb 13, 2025	0.74	0.74	0.81	0.81	0.73	0.73	0.78	0.79	8.33%	91,027
Feb 12, 2025	0.73	0.73	0.76	0.76	0.72	0.72	0.72	0.72	-4.00%	99,518
Feb 11, 2025	0.77	0.77	0.78	0.78	0.73	0.73	0.75	0.75	-3.85%	97,300
Feb 10, 2025	0.85	0.85	0.87	0.87	0.78	0.78	0.78	0.78	-7.14%	165,610
Feb 7, 2025	0.86	0.86	0.90	0.90	0.83	0.83	0.84	0.84	0.00%	45,839
Feb 6, 2025	0.86	0.86	0.88	0.88	0.84	0.84	0.84	0.84	-4.55%	30,707
Feb 5, 2025	0.86	0.86	0.88	0.88	0.85	0.85	0.88	0.88	2.33%	22,400
Feb 4, 2025	0.85	0.85	0.95	0.95	0.85	0.85	0.86	0.86	-1.15%	57,200
Feb 3, 2025	0.85	0.85	0.95	0.95	0.82	0.82	0.87	0.87	1.16%	196,400