Rallybio

RLYB
🏛️ usa →
0.56
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2.54 2.56 2.32 2.39 0.1M
2023-12-28 2.59 2.63 2.46 2.50 0.1M
2023-12-27 2.77 2.77 2.59 2.60 0.2M
2023-12-26 2.78 2.83 2.61 2.63 0.2M
2023-12-22 2.64 2.71 2.58 2.64 0.2M
2023-12-21 2.75 2.80 2.55 2.61 0.1M
2023-12-20 2.94 3.27 2.70 2.75 0.1M
2023-12-19 2.88 3.05 2.76 2.91 0.1M
2023-12-18 3.09 3.14 2.79 2.90 0.2M
2023-12-15 3.32 3.32 3.04 3.04 0.2M
2023-12-14 3.03 3.34 2.85 3.26 0.2M
2023-12-13 2.80 3.00 2.70 2.97 0.1M
2023-12-12 2.66 2.91 2.65 2.84 0.1M
2023-12-11 2.93 2.97 2.68 2.75 0.1M
2023-12-08 2.67 2.96 2.65 2.89 0.1M
2023-12-07 2.57 2.86 2.39 2.74 0.5M
2023-12-06 2.64 2.64 2.41 2.51 0.0M
2023-12-05 2.63 2.79 2.43 2.54 0.1M
2023-12-04 2.23 2.75 1.99 2.64 0.2M
2023-12-01 1.98 2.29 1.88 2.23 0.3M
2023-11-30 1.99 2.14 1.72 1.91 0.2M
2023-11-29 2.10 2.20 1.91 1.96 0.2M
2023-11-28 2.35 2.44 2.04 2.07 0.2M
2023-11-27 2.46 2.48 2.25 2.30 0.1M
2023-11-24 2.45 2.59 2.40 2.44 0.0M
2023-11-22 2.48 2.60 2.34 2.40 0.0M
2023-11-21 2.35 2.59 2.25 2.40 0.0M
2023-11-20 2.05 2.46 2.00 2.45 0.5M
2023-11-17 2.02 2.09 1.96 1.99 0.1M
2023-11-16 2.31 2.31 1.98 1.99 0.1M
2023-11-15 2.45 2.48 2.32 2.34 0.1M
2023-11-14 2.67 2.71 2.29 2.39 0.4M
2023-11-13 2.85 2.93 2.50 2.54 0.1M
2023-11-10 3.03 3.03 2.75 2.87 0.0M
2023-11-09 3.01 3.08 2.85 3.04 0.1M
2023-11-08 3.36 3.40 2.95 3.00 0.2M
2023-11-07 3.45 3.63 3.30 3.44 0.1M
2023-11-06 4.13 4.20 3.50 3.55 0.0M
2023-11-03 4.24 4.38 3.80 4.14 0.1M
2023-11-02 4.23 4.45 4.01 4.11 0.0M
2023-11-01 4.11 4.28 3.85 4.23 0.0M
2023-10-31 4.35 4.50 3.69 4.20 0.1M
2023-10-30 4.12 4.60 3.91 4.39 0.1M
2023-10-27 3.72 4.10 3.70 4.02 0.0M
2023-10-26 3.36 3.76 3.36 3.75 0.0M
2023-10-25 3.37 3.57 3.36 3.45 0.0M
2023-10-24 3.47 3.74 3.35 3.46 0.0M
2023-10-23 3.42 3.64 3.38 3.48 0.0M
2023-10-20 3.41 3.53 3.33 3.38 0.0M
2023-10-19 3.53 3.53 3.36 3.39 0.0M
2023-10-18 3.89 4.07 3.52 3.53 0.0M
2023-10-17 3.82 4.15 3.82 3.96 0.0M
2023-10-16 3.71 4.12 3.49 3.75 0.0M
2023-10-13 3.58 3.70 3.58 3.68 0.0M
2023-10-12 3.74 3.97 3.50 3.58 0.0M
2023-10-11 3.70 3.91 3.65 3.76 0.0M
2023-10-10 3.32 3.84 3.31 3.69 0.1M
2023-10-09 3.56 3.63 3.35 3.41 0.0M
2023-10-06 3.67 3.77 3.50 3.60 0.1M
2023-10-05 3.71 4.04 3.65 3.75 0.1M
2023-10-04 3.47 3.98 3.47 3.71 0.1M
2023-10-03 3.10 3.56 3.10 3.48 0.1M
2023-10-02 3.37 3.41 3.03 3.16 0.0M
2023-09-29 3.59 3.68 3.30 3.37 0.1M
2023-09-28 3.58 3.95 3.55 3.64 0.1M
2023-09-27 4.79 4.89 3.45 3.52 0.1M
2023-09-26 4.73 5.00 4.58 4.95 0.0M
2023-09-25 4.85 4.85 4.56 4.66 0.0M
2023-09-22 4.79 4.92 4.72 4.86 0.0M
2023-09-21 4.78 4.93 4.69 4.78 0.0M
2023-09-20 4.73 4.88 4.65 4.79 0.0M
2023-09-19 4.78 5.00 4.70 4.70 0.0M
2023-09-18 4.95 4.95 4.71 4.75 0.0M
2023-09-15 5.07 5.15 4.80 4.93 0.1M
2023-09-14 5.62 5.77 4.97 5.06 0.1M
2023-09-13 5.51 5.96 5.51 5.56 0.0M
2023-09-12 5.29 5.59 5.17 5.53 0.0M
2023-09-11 5.39 5.44 5.20 5.35 0.0M
2023-09-08 5.37 5.41 5.10 5.32 0.0M
2023-09-07 5.45 5.50 5.00 5.30 0.0M
2023-09-06 5.45 5.54 5.34 5.43 0.0M
2023-09-05 5.45 5.49 5.24 5.43 0.0M
2023-09-01 5.40 5.58 5.19 5.41 0.0M
2023-08-31 5.56 5.60 5.32 5.32 0.0M
2023-08-30 5.70 5.70 5.50 5.58 0.0M
2023-08-29 5.71 5.71 5.52 5.60 0.0M
2023-08-28 5.50 5.63 5.45 5.48 0.0M
2023-08-25 5.64 5.76 5.41 5.47 0.0M
2023-08-24 5.49 5.75 5.49 5.60 0.0M
2023-08-23 5.37 5.57 5.10 5.55 0.0M
2023-08-22 5.04 5.49 4.99 5.40 0.0M
2023-08-21 5.36 5.47 4.94 5.03 0.1M
2023-08-18 5.40 5.49 5.25 5.30 0.0M
2023-08-17 5.51 5.69 5.39 5.47 0.0M
2023-08-16 5.90 5.98 5.38 5.43 0.0M
2023-08-15 5.99 6.16 5.81 5.99 0.1M
2023-08-14 5.78 6.33 5.75 6.00 0.1M
2023-08-11 5.64 5.86 5.56 5.80 0.0M
2023-08-10 5.26 5.60 5.26 5.60 0.0M
2023-08-09 5.28 5.32 5.12 5.26 0.0M
2023-08-08 5.62 5.66 5.04 5.28 0.0M
2023-08-07 5.94 5.94 5.38 5.50 0.0M
2023-08-04 5.86 6.04 5.86 5.94 0.0M
2023-08-03 5.81 5.95 5.70 5.80 0.1M
2023-08-02 5.87 6.00 5.80 5.83 0.0M
2023-08-01 5.98 6.02 5.95 5.99 0.0M
2023-07-31 5.94 6.08 5.94 5.98 0.1M
2023-07-28 6.00 6.14 5.89 5.92 0.0M
2023-07-27 5.95 6.19 5.77 5.96 0.0M
2023-07-26 5.93 6.27 5.88 5.91 0.1M
2023-07-25 5.90 6.03 5.66 5.90 0.1M
2023-07-24 6.14 6.14 5.75 5.94 0.1M
2023-07-21 6.00 6.38 5.92 6.16 0.0M
2023-07-20 5.96 6.11 5.75 5.94 0.0M
2023-07-19 5.92 6.07 5.73 5.95 0.1M
2023-07-18 5.60 6.02 5.53 5.89 0.1M
2023-07-17 5.52 5.75 5.31 5.60 0.0M
2023-07-14 5.86 5.86 5.28 5.45 0.0M
2023-07-13 5.93 5.95 5.52 5.89 0.0M
2023-07-12 5.30 5.76 5.20 5.68 0.0M
2023-07-11 5.31 5.41 5.02 5.19 0.1M
2023-07-10 5.25 5.45 5.00 5.30 0.1M
2023-07-07 5.91 5.91 5.08 5.23 0.1M
2023-07-06 5.91 5.92 5.55 5.88 0.1M
2023-07-05 5.90 6.05 5.72 5.90 0.0M
2023-07-03 5.60 5.92 5.59 5.90 0.0M
2023-06-30 5.69 5.82 5.60 5.66 0.1M
2023-06-29 5.90 6.16 5.47 5.59 0.1M
2023-06-28 5.98 6.08 5.84 5.92 0.0M
2023-06-27 6.01 6.09 5.80 6.06 0.1M
2023-06-26 8.17 8.17 5.75 6.03 0.3M
2023-06-23 7.69 8.26 7.63 8.14 2.2M
2023-06-22 7.28 8.20 7.28 7.89 0.1M
2023-06-21 7.89 8.15 7.27 7.33 0.1M
2023-06-20 7.56 8.08 7.05 7.92 0.1M
2023-06-16 7.56 7.80 7.36 7.56 0.2M
2023-06-15 7.70 7.84 7.29 7.37 0.1M
2023-06-14 7.96 8.00 7.67 7.73 0.0M
2023-06-13 7.92 8.37 7.92 8.00 0.1M
2023-06-12 7.94 8.15 7.79 7.94 0.1M
2023-06-09 7.84 8.17 7.66 7.89 0.1M
2023-06-08 8.48 8.65 7.77 7.83 0.2M
2023-06-07 8.91 9.14 8.06 8.47 0.1M
2023-06-06 8.64 9.00 8.48 8.89 0.2M
2023-06-05 8.01 8.90 7.81 8.49 0.1M
2023-06-02 7.78 8.09 7.63 8.00 0.1M
2023-06-01 7.25 8.11 7.17 7.59 0.1M
2023-05-31 6.79 7.31 6.78 7.16 0.1M
2023-05-30 6.27 7.00 6.26 6.64 0.1M
2023-05-26 6.38 6.44 5.87 6.35 0.0M
2023-05-25 7.42 7.82 5.90 6.16 0.1M
2023-05-24 7.46 7.49 7.10 7.30 0.1M
2023-05-23 6.75 7.37 6.65 7.08 0.1M
2023-05-22 6.46 7.23 6.39 6.80 0.1M
2023-05-19 6.00 6.34 5.87 6.32 0.0M
2023-05-18 5.51 5.97 5.51 5.94 0.0M
2023-05-17 5.33 5.69 5.33 5.64 0.0M
2023-05-16 5.44 5.58 5.18 5.50 0.0M
2023-05-15 5.17 5.45 5.17 5.44 0.0M
2023-05-12 5.22 5.42 5.12 5.21 0.0M
2023-05-11 5.16 5.34 5.02 5.12 0.0M
2023-05-10 5.79 5.79 5.15 5.25 0.0M
2023-05-09 5.88 5.96 5.50 5.58 0.0M
2023-05-08 5.70 6.06 5.58 6.00 0.0M
2023-05-05 5.54 5.79 5.42 5.63 0.0M
2023-05-04 5.25 5.58 5.24 5.51 0.0M
2023-05-03 5.54 5.63 5.32 5.40 0.1M
2023-05-02 5.32 5.67 5.25 5.62 0.0M
2023-05-01 5.40 5.40 5.15 5.38 0.0M
2023-04-28 5.37 5.47 5.31 5.39 0.0M
2023-04-27 5.41 5.41 5.16 5.41 0.0M
2023-04-26 4.96 5.44 4.95 5.41 0.0M
2023-04-25 4.77 5.04 4.72 5.04 0.0M
2023-04-24 4.66 4.90 4.54 4.87 0.0M
2023-04-21 4.37 4.67 4.37 4.67 0.0M
2023-04-20 4.55 4.55 4.33 4.44 0.0M
2023-04-19 4.30 4.61 4.27 4.54 0.0M
2023-04-18 4.35 4.40 4.25 4.33 0.0M
2023-04-17 4.78 4.78 4.39 4.40 0.1M
2023-04-14 4.37 4.49 4.25 4.31 0.1M
2023-04-13 4.51 4.64 4.32 4.38 0.1M
2023-04-12 4.79 4.82 4.50 4.52 0.0M
2023-04-11 5.03 5.05 4.75 4.79 0.0M
2023-04-10 5.20 5.34 4.77 5.01 0.1M
2023-04-06 5.22 5.22 4.70 4.91 0.0M
2023-04-05 5.21 5.54 5.08 5.09 0.1M
2023-04-04 5.53 5.53 5.00 5.27 0.1M
2023-04-03 5.66 6.02 5.40 5.60 0.0M
2023-03-31 5.77 5.78 5.54 5.71 0.0M
2023-03-30 5.95 6.11 5.51 5.59 0.1M
2023-03-29 5.35 6.11 5.16 5.82 0.1M
2023-03-28 4.70 5.11 4.65 5.08 0.0M
2023-03-27 4.55 4.78 4.47 4.70 0.0M
2023-03-24 4.31 4.59 4.25 4.55 0.0M
2023-03-23 4.46 4.90 4.31 4.37 0.0M
2023-03-22 4.95 5.08 4.38 4.40 0.0M
2023-03-21 4.70 5.06 4.70 4.92 0.0M
2023-03-20 4.64 4.69 4.15 4.55 0.1M
2023-03-17 4.84 5.06 4.57 4.59 0.2M
2023-03-16 4.99 5.06 4.75 4.84 0.0M
2023-03-15 5.30 5.35 4.78 5.00 0.1M
2023-03-14 5.43 5.82 4.92 5.26 0.1M
2023-03-13 5.25 5.59 5.05 5.32 0.1M
2023-03-10 5.48 5.97 5.10 5.27 0.1M
2023-03-09 6.69 7.35 5.25 5.48 0.2M
2023-03-08 8.27 8.44 6.31 6.85 0.2M
2023-03-07 8.90 9.88 8.13 8.42 0.2M
2023-03-06 7.90 9.37 7.68 8.75 0.1M
2023-03-03 7.83 8.10 7.59 7.93 0.0M
2023-03-02 7.82 8.05 7.75 7.82 0.0M
2023-03-01 7.85 8.20 7.75 7.83 0.0M
2023-02-28 7.98 8.12 7.82 7.87 0.1M
2023-02-27 7.73 8.40 7.59 7.81 0.1M
2023-02-24 7.49 7.98 7.44 7.72 0.0M
2023-02-23 7.43 7.89 7.26 7.70 0.0M
2023-02-22 7.27 7.78 6.78 7.48 0.0M
2023-02-21 7.08 7.23 6.96 7.11 0.0M
2023-02-17 7.04 7.18 6.83 7.05 0.0M
2023-02-16 6.80 7.20 6.63 6.92 0.1M
2023-02-15 6.81 7.14 6.45 6.87 0.0M
2023-02-14 6.98 7.09 6.68 6.95 0.0M
2023-02-13 6.68 6.96 6.64 6.88 0.0M
2023-02-10 6.65 6.90 6.53 6.86 0.0M
2023-02-09 7.10 7.30 6.65 6.84 0.1M
2023-02-08 6.70 7.16 6.38 7.03 0.0M
2023-02-07 6.58 6.81 6.27 6.81 0.0M
2023-02-06 6.50 6.68 6.27 6.50 0.1M
2023-02-03 6.75 6.85 6.28 6.45 0.1M
2023-02-02 6.76 7.00 6.57 6.78 0.0M
2023-02-01 7.00 7.03 6.51 6.81 0.0M
2023-01-31 6.91 7.01 6.59 6.94 0.1M
2023-01-30 7.09 7.19 6.74 6.90 0.0M
2023-01-27 7.72 7.76 6.92 7.04 0.1M
2023-01-26 7.78 7.91 7.40 7.54 0.1M
2023-01-25 7.67 8.04 7.38 7.70 0.1M
2023-01-24 7.87 8.25 7.53 7.81 0.1M
2023-01-23 7.12 8.17 6.81 8.00 0.2M
2023-01-20 7.01 7.06 6.26 6.96 0.0M
2023-01-19 6.89 6.98 6.07 6.90 0.1M
2023-01-18 6.51 6.95 6.40 6.73 0.1M
2023-01-17 6.27 6.69 6.23 6.50 0.0M
2023-01-13 6.15 6.49 6.06 6.17 0.0M
2023-01-12 5.56 6.20 5.55 6.16 0.0M
2023-01-11 5.76 5.99 5.45 5.63 0.0M
2023-01-10 5.96 6.26 5.69 5.83 0.0M
2023-01-09 6.25 6.35 5.89 5.89 0.0M
2023-01-06 5.71 6.20 5.63 6.13 0.1M
2023-01-05 6.00 6.03 5.38 5.84 0.0M
2023-01-04 6.34 6.56 5.90 6.05 0.0M
2023-01-03 6.56 6.80 6.04 6.19 0.1M