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 )

7.150 -0.310 (-4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2024 3.460 3.640 3.380 3.460 28,541 +0.01(+0.29%)
Jan 30, 2024 3.550 3.640 3.450 3.450 88,376 -0.14(-3.90%)
Jan 29, 2024 3.580 3.620 3.520 3.590 30,817 +0.01(+0.28%)
Jan 26, 2024 3.620 3.650 3.520 3.580 35,683 -0.08(-2.19%)
Jan 25, 2024 3.790 3.790 3.600 3.660 129,011 -0.13(-3.43%)
Jan 24, 2024 3.690 3.800 3.671 3.790 139,818 +0.12(+3.27%)
Jan 23, 2024 3.480 3.680 3.440 3.670 51,054 +0.23(+6.69%)
Jan 22, 2024 3.500 3.600 3.305 3.440 63,970 -0.01(-0.29%)
Jan 19, 2024 3.500 3.580 3.370 3.450 36,873 -0.03(-0.86%)
Jan 18, 2024 3.370 3.720 3.345 3.480 104,656 +0.09(+2.65%)
Jan 17, 2024 3.540 3.570 3.310 3.390 40,230 -0.10(-2.87%)
Jan 16, 2024 3.540 3.780 3.430 3.490 231,549 +0.09(+2.65%)
Jan 12, 2024 3.250 3.420 3.250 3.400 49,417 +0.09(+2.72%)
Jan 11, 2024 3.310 3.350 3.250 3.310 33,959 +0.02(+0.61%)
Jan 10, 2024 3.140 3.320 3.070 3.290 87,106 +0.15(+4.78%)
Jan 09, 2024 2.960 3.180 2.960 3.140 40,707 +0.14(+4.67%)
Jan 08, 2024 3.070 3.070 2.820 3.000 83,652 +0.02(+0.67%)
Jan 05, 2024 3.140 3.245 2.930 2.980 73,886 -0.16(-5.10%)
Jan 04, 2024 3.300 3.460 3.120 3.140 212,431 -0.03(-0.95%)
Jan 03, 2024 3.350 3.394 3.090 3.170 87,377 -0.20(-5.93%)
Jan 02, 2024 3.320 3.520 3.250 3.370 90,631 +0.05(+1.51%)
Dec 29, 2023 3.340 3.490 3.280 3.320 57,574 -0.03(-0.90%)
Dec 28, 2023 3.300 3.530 3.300 3.350 73,111 -0.02(-0.59%)
Dec 27, 2023 3.420 3.471 3.260 3.370 39,031 +0.07(+2.12%)
Dec 26, 2023 3.450 3.478 3.200 3.300 69,218 -0.09(-2.65%)
Dec 22, 2023 3.170 3.540 3.141 3.390 110,240 +0.25(+7.96%)
Dec 21, 2023 3.150 3.190 3.080 3.140 37,709 +0.02(+0.64%)
Dec 20, 2023 3.120 3.300 2.990 3.120 109,856 +0.02(+0.65%)
Dec 19, 2023 2.890 3.423 2.890 3.100 168,538 +0.25(+8.77%)
Dec 18, 2023 2.760 2.918 2.760 2.850 52,935 +0.01(+0.35%)
Dec 15, 2023 2.970 3.060 2.760 2.840 108,422 -0.11(-3.73%)
Dec 14, 2023 3.120 3.240 2.630 2.950 180,045 -0.04(-1.34%)
Dec 13, 2023 3.500 3.500 2.550 2.990 369,242 -0.44(-12.83%)
Dec 12, 2023 3.770 3.805 3.280 3.430 190,430 -0.24(-6.54%)
Dec 11, 2023 3.150 4.060 3.020 3.670 544,571 +0.53(+16.88%)
Dec 08, 2023 2.750 3.630 2.634 3.140 513,974 +0.53(+20.31%)
Dec 07, 2023 2.590 2.700 2.400 2.610 75,270 +0.09(+3.57%)
Dec 06, 2023 2.310 2.590 2.190 2.520 108,341 +0.25(+11.01%)
Dec 05, 2023 2.500 2.510 2.240 2.270 52,628 -0.26(-10.28%)
Dec 04, 2023 2.440 2.610 2.400 2.530 199,397 +0.09(+3.69%)
Dec 01, 2023 1.970 2.450 1.970 2.440 250,972 +0.46(+23.23%)
Nov 30, 2023 1.970 2.020 1.900 1.980 62,740 +0.03(+1.54%)
Nov 29, 2023 1.940 2.059 1.940 1.950 78,907 -0.05(-2.50%)
Nov 28, 2023 2.000 2.060 1.920 2.000 43,495 +0.02(+1.01%)
Nov 27, 2023 2.000 2.020 1.970 1.980 45,632 -0.03(-1.49%)
Nov 24, 2023 2.000 2.050 1.980 2.010 18,634 +0.00(+0.00%)
Nov 22, 2023 2.030 2.200 2.000 2.010 60,834 -0.01(-0.50%)
Nov 21, 2023 2.000 2.050 2.000 2.020 58,160 +0.02(+1.00%)
Nov 20, 2023 2.000 2.030 1.972 2.000 32,467 -0.01(-0.50%)
Nov 17, 2023 1.990 2.200 1.985 2.010 184,859 +0.03(+1.52%)
Nov 16, 2023 2.000 2.010 1.950 1.980 30,587 -0.01(-0.50%)
Nov 15, 2023 1.980 2.080 1.961 1.990 88,207 +0.01(+0.76%)
Nov 14, 2023 1.920 1.990 1.920 1.975 30,099 +0.03(+1.28%)
Nov 13, 2023 1.950 1.950 1.920 1.950 12,608 -0.03(-1.52%)
Nov 10, 2023 1.970 2.010 1.930 1.980 55,645 +0.06(+3.13%)
Nov 09, 2023 1.940 1.990 1.910 1.920 41,731 -0.06(-3.03%)
Nov 08, 2023 2.100 2.100 1.920 1.980 60,027 +0.00(+0.00%)
Nov 07, 2023 1.940 2.010 1.935 1.980 40,937 +0.04(+2.06%)
Nov 06, 2023 1.990 2.020 1.870 1.940 64,937 -0.02(-1.02%)
Nov 03, 2023 1.900 1.990 1.900 1.960 35,457 +0.06(+3.16%)
Nov 02, 2023 1.970 1.965 1.820 1.900 47,956 -0.01(-0.52%)
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.