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 )

4.000 -0.010 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
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.