Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rani Therapeutics Holdings Inc Cl A (NQ: RANI )

5.500 +0.380 (+7.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.960 2.000 1.950 1.960 20,960 +0.00(+0.00%)
Oct 30, 2023 1.990 2.040 1.950 1.960 23,065 +0.00(+0.26%)
Oct 27, 2023 1.990 1.990 1.950 1.955 9,552 -0.03(-1.76%)
Oct 26, 2023 1.980 2.010 1.920 1.990 20,479 +0.01(+0.51%)
Oct 25, 2023 2.000 2.020 1.900 1.980 28,998 -0.02(-1.00%)
Oct 24, 2023 1.990 2.020 1.920 2.000 27,730 +0.04(+2.04%)
Oct 23, 2023 1.960 2.010 1.950 1.960 28,946 -0.03(-1.51%)
Oct 20, 2023 2.230 2.230 1.950 1.990 71,780 -0.03(-1.49%)
Oct 19, 2023 2.000 2.225 1.980 2.020 55,055 +0.01(+0.50%)
Oct 18, 2023 2.000 2.240 2.000 2.010 101,532 -0.05(-2.43%)
Oct 17, 2023 2.100 2.350 2.000 2.060 155,474 -0.14(-6.36%)
Oct 16, 2023 1.990 2.750 1.995 2.200 414,942 +0.22(+11.11%)
Oct 13, 2023 2.000 2.030 1.980 1.980 21,918 -0.01(-0.50%)
Oct 12, 2023 1.960 2.040 1.940 1.990 87,566 +0.03(+1.53%)
Oct 11, 2023 2.000 2.237 1.900 1.960 104,317 -0.12(-5.77%)
Oct 10, 2023 1.990 2.090 1.965 2.080 111,325 +0.23(+12.43%)
Oct 09, 2023 2.000 2.048 1.850 1.850 16,621 -0.14(-7.04%)
Oct 06, 2023 2.000 2.029 1.960 1.990 24,479 +0.00(+0.00%)
Oct 05, 2023 1.960 2.030 1.950 1.990 38,674 +0.02(+1.02%)
Oct 04, 2023 1.930 2.060 1.910 1.970 23,751 +0.01(+0.51%)
Oct 03, 2023 2.000 2.030 1.890 1.960 64,160 -0.10(-4.85%)
Oct 02, 2023 2.250 2.250 2.050 2.060 69,341 -0.11(-5.29%)
Sep 29, 2023 2.510 2.780 2.070 2.175 205,336 -0.48(-17.92%)
Sep 28, 2023 2.750 2.817 2.650 2.650 42,341 -0.15(-5.36%)
Sep 27, 2023 2.930 3.150 2.780 2.800 68,573 -0.15(-5.08%)
Sep 26, 2023 2.900 2.950 2.760 2.950 31,511 +0.19(+6.88%)
Sep 25, 2023 2.820 2.820 2.750 2.760 23,265 -0.02(-0.72%)
Sep 22, 2023 2.860 2.980 2.760 2.780 17,485 -0.18(-6.08%)
Sep 21, 2023 3.140 3.140 2.693 2.960 26,650 +0.19(+6.86%)
Sep 20, 2023 2.950 3.000 2.722 2.770 33,521 -0.18(-6.10%)
Sep 19, 2023 2.800 2.990 2.617 2.950 30,494 +0.24(+8.86%)
Sep 18, 2023 2.780 2.900 2.555 2.710 99,957 -0.03(-1.09%)
Sep 15, 2023 2.900 3.000 2.610 2.740 68,371 -0.18(-6.16%)
Sep 14, 2023 3.020 3.180 2.870 2.920 66,540 -0.13(-4.26%)
Sep 13, 2023 3.120 3.330 3.015 3.050 128,916 -0.03(-0.97%)
Sep 12, 2023 3.400 3.570 3.060 3.080 53,520 -0.37(-10.72%)
Sep 11, 2023 3.630 3.730 3.450 3.450 61,955 -0.27(-7.26%)
Sep 08, 2023 3.750 3.830 3.600 3.720 36,090 -0.03(-0.80%)
Sep 07, 2023 3.880 3.890 3.720 3.750 23,305 -0.15(-3.85%)
Sep 06, 2023 3.950 3.950 3.750 3.900 27,340 -0.02(-0.51%)
Sep 05, 2023 4.220 4.370 3.920 3.920 68,851 +0.12(+3.16%)
Sep 01, 2023 3.820 3.880 3.800 3.800 4,986 +0.00(+0.00%)
Aug 31, 2023 3.800 3.890 3.789 3.800 6,125 -0.05(-1.30%)
Aug 30, 2023 3.740 3.880 3.740 3.850 13,267 +0.07(+1.85%)
Aug 29, 2023 3.920 3.919 3.710 3.780 32,683 -0.02(-0.53%)
Aug 28, 2023 3.860 3.900 3.800 3.800 5,757 -0.01(-0.26%)
Aug 25, 2023 3.860 4.020 3.780 3.810 24,050 -0.15(-3.79%)
Aug 24, 2023 3.850 4.035 3.700 3.960 42,712 +0.12(+3.13%)
Aug 23, 2023 3.880 4.100 3.760 3.840 46,957 +0.04(+1.05%)
Aug 22, 2023 4.010 4.015 3.750 3.800 45,720 -0.15(-3.80%)
Aug 21, 2023 4.040 4.115 3.900 3.950 57,224 -0.15(-3.66%)
Aug 18, 2023 4.170 4.170 4.010 4.100 14,934 +0.09(+2.24%)
Aug 17, 2023 4.250 4.270 4.010 4.010 30,891 -0.15(-3.61%)
Aug 16, 2023 4.260 4.290 4.135 4.160 17,841 -0.12(-2.80%)
Aug 15, 2023 4.310 4.370 4.105 4.280 11,370 -0.11(-2.51%)
Aug 14, 2023 4.300 4.390 4.100 4.390 43,604 +0.19(+4.52%)
Aug 11, 2023 4.150 4.290 4.100 4.200 20,889 -0.03(-0.71%)
Aug 10, 2023 4.400 4.400 4.150 4.230 37,939 -0.17(-3.86%)
Aug 09, 2023 4.220 4.800 4.155 4.400 187,438 +0.18(+4.27%)
Aug 08, 2023 4.120 4.400 4.120 4.220 37,946 +0.09(+2.18%)
Aug 07, 2023 4.290 4.330 4.120 4.130 25,511 -0.18(-4.18%)
Aug 04, 2023 4.310 4.340 4.250 4.310 8,309 +0.01(+0.23%)
Aug 03, 2023 4.280 4.500 4.260 4.300 44,198 +0.00(+0.00%)
Aug 02, 2023 4.280 4.430 4.250 4.300 27,639 -0.02(-0.46%)
Aug 01, 2023 4.330 4.400 4.250 4.320 15,307 +0.04(+0.93%)
Jul 31, 2023 4.270 4.360 4.240 4.280 12,366 +0.01(+0.23%)
Jul 28, 2023 4.180 4.340 4.180 4.270 15,354 +0.09(+2.15%)
Jul 27, 2023 4.250 4.500 4.170 4.180 17,523 -0.11(-2.56%)
Jul 26, 2023 4.090 4.290 4.090 4.290 28,692 +0.19(+4.63%)
Jul 25, 2023 4.120 4.220 4.080 4.100 24,647 +0.01(+0.24%)
Jul 24, 2023 4.230 4.410 4.070 4.090 47,853 -0.22(-5.10%)
Jul 21, 2023 4.270 4.489 4.242 4.310 22,944 +0.04(+0.94%)
Jul 20, 2023 4.360 4.505 4.270 4.270 20,191 -0.13(-2.95%)
Jul 19, 2023 4.190 4.405 4.164 4.400 15,417 +0.12(+2.80%)
Jul 18, 2023 4.220 4.460 4.200 4.280 15,996 +0.02(+0.47%)
Jul 17, 2023 4.160 4.368 4.160 4.260 19,152 +0.05(+1.19%)
Jul 14, 2023 4.430 4.540 4.122 4.210 102,665 -0.14(-3.22%)
Jul 13, 2023 4.250 4.430 4.165 4.350 31,771 +0.10(+2.35%)
Jul 12, 2023 4.200 4.440 4.140 4.250 41,045 +0.10(+2.41%)
Jul 11, 2023 4.370 4.500 4.130 4.150 29,339 -0.27(-6.11%)
Jul 10, 2023 4.500 4.670 4.310 4.420 23,060 -0.02(-0.45%)
Jul 07, 2023 4.190 4.530 4.140 4.440 40,302 +0.24(+5.71%)
Jul 06, 2023 4.180 4.250 4.020 4.200 48,816 +0.05(+1.20%)
Jul 05, 2023 4.150 4.340 3.980 4.150 33,620 +0.11(+2.72%)
Jul 03, 2023 4.120 4.222 3.990 4.040 19,042 -0.08(-1.94%)
Jun 30, 2023 4.130 4.250 3.750 4.120 68,056 +0.01(+0.24%)
Jun 29, 2023 4.070 4.190 4.070 4.110 8,199 +0.04(+0.98%)
Jun 28, 2023 4.120 4.257 4.010 4.070 36,634 -0.04(-0.97%)
Jun 27, 2023 4.190 4.272 4.100 4.110 64,336 -0.16(-3.75%)
Jun 26, 2023 4.350 4.460 4.144 4.270 37,593 -0.04(-0.93%)
Jun 23, 2023 4.300 4.517 4.300 4.310 25,027 +0.01(+0.23%)
Jun 22, 2023 4.350 4.510 4.300 4.300 24,832 -0.04(-0.92%)
Jun 21, 2023 4.430 4.540 4.320 4.340 56,009 -0.11(-2.47%)
Jun 20, 2023 4.490 4.626 4.360 4.450 57,107 +0.03(+0.68%)
Jun 16, 2023 4.440 4.530 4.232 4.420 58,455 -0.01(-0.23%)
Jun 15, 2023 4.780 4.880 4.380 4.430 58,672 +0.15(+3.50%)
May 08, 2023 4.730 4.880 4.130 4.280 65,789 -0.43(-9.13%)
May 05, 2023 4.730 4.990 4.700 4.710 18,228 -0.02(-0.42%)
May 04, 2023 4.900 4.900 4.700 4.730 12,480 +0.00(+0.00%)
May 03, 2023 4.820 4.859 4.730 4.730 11,621 +0.03(+0.64%)
May 02, 2023 5.000 5.000 4.630 4.700 36,301 -0.06(-1.26%)
May 01, 2023 4.610 4.966 4.610 4.760 35,923 +0.06(+1.28%)
Apr 28, 2023 4.500 4.800 4.382 4.700 32,076 +0.27(+6.09%)
Apr 27, 2023 4.490 4.958 4.380 4.430 48,821 -0.08(-1.77%)
Apr 26, 2023 4.590 4.730 4.390 4.510 52,580 -0.08(-1.74%)
Apr 25, 2023 4.680 4.800 4.345 4.590 70,716 -0.11(-2.34%)
Apr 24, 2023 4.810 4.990 4.520 4.700 51,422 -0.13(-2.69%)
Apr 21, 2023 5.230 5.410 4.740 4.830 92,892 -0.45(-8.52%)
Apr 20, 2023 5.150 5.469 5.150 5.280 43,077 -0.27(-4.86%)
Apr 19, 2023 5.300 5.750 5.250 5.550 94,832 +0.21(+3.93%)
Apr 18, 2023 5.520 5.790 5.140 5.340 79,020 -0.17(-3.09%)
Apr 17, 2023 5.430 5.640 5.320 5.510 42,485 +0.27(+5.15%)
Apr 14, 2023 5.330 5.538 5.140 5.240 36,266 -0.14(-2.60%)
Apr 13, 2023 5.250 5.530 5.250 5.380 26,280 +0.08(+1.51%)
Apr 12, 2023 5.450 5.660 5.270 5.300 51,738 -0.27(-4.85%)
Apr 11, 2023 5.620 5.749 5.380 5.570 55,882 +0.11(+2.01%)
Apr 10, 2023 5.220 5.620 5.000 5.460 84,226 +0.54(+10.98%)
Apr 06, 2023 5.340 5.340 4.805 4.920 62,956 -0.33(-6.29%)
Apr 05, 2023 5.420 5.810 5.150 5.250 37,220 -0.33(-5.91%)
Apr 04, 2023 5.610 5.700 5.255 5.580 20,690 +0.00(+0.00%)
Apr 03, 2023 5.280 5.790 5.100 5.580 36,644 +0.42(+8.14%)
Mar 31, 2023 5.140 5.290 4.800 5.160 14,522 +0.09(+1.78%)
Mar 30, 2023 5.500 5.580 3.650 5.070 239,582 -0.19(-3.61%)
Mar 29, 2023 5.470 5.620 5.140 5.260 26,693 -0.17(-3.13%)
Mar 28, 2023 5.570 5.660 5.320 5.430 26,126 -0.01(-0.18%)
Mar 27, 2023 5.360 5.590 5.350 5.440 9,095 +0.03(+0.55%)
Mar 24, 2023 5.400 5.580 5.320 5.410 49,012 -0.13(-2.35%)
Mar 23, 2023 5.800 5.830 5.440 5.540 35,594 -0.41(-6.89%)
Mar 22, 2023 6.120 6.120 5.900 5.950 34,313 -0.06(-1.00%)
Mar 21, 2023 6.230 6.230 5.990 6.010 26,389 -0.32(-5.06%)
Mar 20, 2023 6.380 6.380 6.180 6.330 4,503 +0.01(+0.16%)
Mar 17, 2023 6.170 6.320 6.100 6.320 9,055 +0.03(+0.48%)
Mar 16, 2023 6.020 6.290 5.825 6.290 10,018 +0.34(+5.71%)
Mar 15, 2023 6.030 6.236 5.700 5.950 12,258 -0.10(-1.65%)
Mar 14, 2023 6.260 6.370 6.015 6.050 29,956 -0.10(-1.63%)
Mar 13, 2023 6.300 6.300 6.000 6.150 26,991 -0.29(-4.50%)
Mar 10, 2023 6.410 6.480 6.200 6.440 23,816 -0.06(-0.92%)
Mar 09, 2023 6.670 6.670 6.420 6.500 17,577 -0.21(-3.13%)
Mar 08, 2023 6.760 6.760 6.500 6.710 30,182 +0.00(+0.00%)
Mar 07, 2023 6.710 6.890 6.350 6.710 20,120 +0.04(+0.60%)
Mar 06, 2023 6.300 6.680 6.300 6.670 30,151 +0.37(+5.87%)
Mar 03, 2023 6.170 6.500 6.100 6.300 9,795 +0.01(+0.16%)
Mar 02, 2023 6.420 6.530 6.120 6.290 31,705 -0.22(-3.38%)
Mar 01, 2023 6.290 6.700 6.200 6.510 15,083 +0.21(+3.33%)
Feb 28, 2023 6.280 6.460 6.280 6.300 9,344 -0.05(-0.79%)
Feb 27, 2023 6.280 6.480 6.220 6.350 41,050 +0.11(+1.76%)
Feb 24, 2023 6.100 6.390 5.850 6.240 19,203 +0.04(+0.65%)
Feb 23, 2023 6.240 6.280 6.123 6.200 15,466 -0.02(-0.32%)
Feb 22, 2023 6.060 6.374 6.030 6.220 25,038 +0.17(+2.81%)
Feb 21, 2023 5.820 6.140 5.660 6.050 16,389 +0.10(+1.68%)
Feb 17, 2023 5.320 6.060 5.040 5.950 47,757 +0.39(+7.01%)
Feb 16, 2023 5.090 5.720 5.010 5.560 53,014 +0.43(+8.38%)
Feb 15, 2023 5.150 5.290 5.000 5.130 58,761 +0.01(+0.20%)
Feb 14, 2023 5.570 5.570 4.920 5.120 89,932 -0.45(-8.08%)
Feb 13, 2023 5.930 6.099 5.500 5.570 40,698 -0.36(-6.07%)
Feb 10, 2023 5.860 6.150 5.650 5.930 48,838 -0.05(-0.84%)
Feb 09, 2023 5.730 6.020 5.580 5.980 23,051 +0.22(+3.82%)
Feb 08, 2023 5.680 5.955 5.680 5.760 8,416 +0.01(+0.17%)
Feb 07, 2023 5.830 6.048 5.630 5.750 40,538 -0.10(-1.71%)
Feb 06, 2023 5.600 5.890 5.600 5.850 63,039 +0.30(+5.41%)
Feb 03, 2023 5.520 5.830 5.450 5.550 58,047 -0.02(-0.36%)
Feb 02, 2023 5.600 5.810 5.300 5.570 32,614 +0.00(+0.00%)
Feb 01, 2023 5.500 5.688 5.400 5.570 68,056 +0.08(+1.46%)
Jan 31, 2023 5.700 5.700 5.435 5.490 24,092 -0.02(-0.36%)
Jan 30, 2023 5.880 5.880 5.300 5.510 61,163 -0.19(-3.33%)
Jan 27, 2023 5.820 6.120 5.580 5.700 86,604 -0.13(-2.23%)
Jan 26, 2023 5.960 6.170 5.800 5.830 12,944 -0.07(-1.19%)
Jan 25, 2023 5.980 6.070 5.740 5.900 58,302 -0.15(-2.48%)
Jan 24, 2023 6.290 6.410 6.000 6.050 46,728 -0.31(-4.87%)
Jan 23, 2023 6.040 6.430 6.040 6.360 26,656 +0.27(+4.43%)
Jan 20, 2023 5.950 6.219 5.950 6.090 13,248 +0.18(+3.05%)
Jan 19, 2023 6.100 6.210 5.700 5.910 58,467 -0.04(-0.67%)
Jan 18, 2023 6.240 6.400 5.900 5.950 31,215 -0.26(-4.19%)
Jan 17, 2023 6.490 6.760 6.040 6.210 16,246 -0.33(-5.05%)
Jan 13, 2023 6.730 6.810 6.400 6.540 26,927 -0.35(-5.08%)
Jan 12, 2023 6.830 6.970 6.510 6.890 17,418 +0.06(+0.88%)
Jan 11, 2023 6.980 6.980 6.580 6.830 21,260 +0.00(+0.00%)
Jan 10, 2023 6.510 6.932 6.250 6.830 11,993 +0.38(+5.89%)
Jan 09, 2023 6.470 6.750 6.130 6.450 33,025 -0.05(-0.77%)
Jan 06, 2023 6.630 6.723 6.300 6.500 11,486 -0.16(-2.40%)
Jan 05, 2023 6.650 6.740 6.050 6.660 21,313 +0.50(+8.12%)
Jan 04, 2023 6.010 6.240 5.780 6.160 16,595 +0.26(+4.41%)
Jan 03, 2023 5.970 6.250 5.540 5.900 35,384 +0.00(+0.00%)
Dec 30, 2022 5.740 6.200 5.525 5.900 56,376 +0.02(+0.34%)
Dec 29, 2022 5.460 6.235 5.460 5.880 32,892 +0.37(+6.72%)
Dec 28, 2022 5.520 5.760 5.110 5.510 70,432 -0.09(-1.61%)
Dec 27, 2022 6.100 6.106 5.560 5.600 45,872 -0.45(-7.44%)
Dec 23, 2022 6.150 6.340 6.050 6.050 21,329 -0.22(-3.51%)
Dec 22, 2022 6.140 6.440 6.020 6.270 57,335 +0.06(+0.97%)
Dec 21, 2022 6.620 6.809 6.120 6.210 53,971 -0.45(-6.76%)
Dec 20, 2022 7.050 7.490 6.500 6.660 61,885 -0.38(-5.40%)
Dec 19, 2022 7.460 7.600 7.040 7.040 26,348 -0.12(-1.68%)
Dec 16, 2022 7.950 8.090 7.130 7.160 280,390 -0.84(-10.50%)
Dec 15, 2022 8.170 8.250 7.500 8.000 53,064 -0.21(-2.56%)
Dec 14, 2022 8.250 8.285 7.760 8.210 54,547 +0.01(+0.12%)
Dec 13, 2022 8.090 8.379 7.950 8.200 82,071 +0.29(+3.67%)
Dec 12, 2022 7.910 8.200 7.830 7.910 61,196 -0.06(-0.75%)
Dec 09, 2022 8.340 8.340 7.750 7.970 66,915 -0.09(-1.12%)
Dec 08, 2022 8.450 8.450 7.510 8.060 59,600 -0.22(-2.66%)
Dec 07, 2022 7.530 8.445 7.470 8.280 58,071 +0.73(+9.67%)
Dec 06, 2022 7.900 8.150 7.097 7.550 68,222 -0.35(-4.43%)
Dec 05, 2022 7.970 8.290 7.740 7.900 44,681 -0.09(-1.13%)
Dec 02, 2022 7.990 8.250 7.820 7.990 25,493 -0.20(-2.44%)
Dec 01, 2022 8.540 8.610 8.000 8.190 25,195 -0.09(-1.09%)
Nov 30, 2022 8.020 8.390 7.720 8.280 65,331 +0.17(+2.10%)
Nov 29, 2022 8.220 8.275 8.000 8.110 10,792 +0.09(+1.12%)
Nov 28, 2022 7.970 8.460 7.210 8.020 70,605 +0.02(+0.25%)
Nov 25, 2022 7.740 8.400 7.520 8.000 11,821 +0.11(+1.39%)
Nov 23, 2022 7.320 8.720 7.320 7.890 51,226 +0.52(+7.06%)
Nov 22, 2022 8.020 8.260 6.960 7.370 81,886 -0.72(-8.90%)
Nov 21, 2022 7.240 8.990 7.240 8.090 126,465 +0.70(+9.47%)
Nov 18, 2022 7.480 7.820 7.225 7.390 34,913 -0.07(-0.94%)
Nov 17, 2022 7.250 7.670 6.810 7.460 13,216 -0.07(-0.93%)
Nov 16, 2022 7.500 7.750 7.090 7.530 47,224 -0.11(-1.44%)
Nov 15, 2022 7.000 8.340 7.000 7.640 126,695 +0.64(+9.14%)
Nov 14, 2022 6.810 7.150 6.237 7.000 53,286 +0.51(+7.86%)
Nov 11, 2022 6.590 6.950 6.380 6.490 19,511 +0.14(+2.20%)
Nov 10, 2022 6.000 6.740 6.000 6.350 16,818 +0.11(+1.76%)
Nov 09, 2022 6.360 6.650 6.150 6.240 21,861 -0.27(-4.15%)
Nov 08, 2022 7.000 7.000 6.340 6.510 23,248 -0.02(-0.31%)
Nov 07, 2022 6.640 6.790 6.310 6.530 13,223 -0.03(-0.46%)
Nov 04, 2022 7.110 7.110 6.250 6.560 24,615 -0.50(-7.08%)
Nov 03, 2022 6.420 7.090 6.340 7.060 66,682 +0.68(+10.66%)
Nov 02, 2022 6.110 6.570 6.010 6.380 44,554 +0.15(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.