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 )

5.220 -0.240 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 5.520 5.735 5.010 5.220 114,459 -0.24(-4.40%)
May 16, 2024 5.580 5.700 5.361 5.460 76,922 -0.07(-1.27%)
May 15, 2024 6.000 6.120 5.440 5.530 210,682 -0.25(-4.33%)
May 14, 2024 6.230 6.382 5.750 5.780 81,300 -0.33(-5.40%)
May 13, 2024 6.360 6.900 6.110 6.110 60,685 -0.20(-3.17%)
May 10, 2024 6.650 6.650 6.010 6.310 112,320 -0.47(-6.93%)
May 09, 2024 7.230 7.470 6.680 6.780 224,578 -0.37(-5.17%)
May 08, 2024 7.500 7.680 6.980 7.150 99,095 -0.31(-4.16%)
May 07, 2024 7.550 7.880 7.165 7.460 148,065 -0.10(-1.32%)
May 06, 2024 7.080 7.720 6.900 7.560 253,700 +0.41(+5.73%)
May 03, 2024 6.390 7.250 6.240 7.150 477,912 +0.78(+12.24%)
May 02, 2024 6.390 6.400 6.180 6.370 324,125 +0.00(+0.00%)
May 01, 2024 6.280 6.550 5.800 6.370 151,585 -0.01(-0.16%)
Apr 30, 2024 6.600 6.600 6.160 6.380 74,186 -0.32(-4.78%)
Apr 29, 2024 6.610 6.700 6.529 6.700 60,373 +0.02(+0.30%)
Apr 26, 2024 6.480 6.700 6.295 6.680 42,500 +0.12(+1.83%)
Apr 25, 2024 7.020 7.227 6.240 6.560 189,421 -0.43(-6.15%)
Apr 24, 2024 6.760 7.340 6.350 6.990 138,480 +0.30(+4.48%)
Apr 23, 2024 6.660 6.940 6.330 6.690 92,585 +0.02(+0.30%)
Apr 22, 2024 7.000 7.650 6.500 6.670 194,732 -0.40(-5.66%)
Apr 19, 2024 5.760 7.195 5.500 7.070 208,579 +1.02(+16.86%)
Apr 18, 2024 7.590 7.810 5.900 6.050 586,953 -1.80(-22.93%)
Apr 17, 2024 7.600 8.750 7.060 7.850 1,402,819 +0.98(+14.26%)
Apr 16, 2024 5.990 6.890 5.750 6.870 379,737 +1.11(+19.27%)
Apr 15, 2024 5.400 5.795 5.280 5.760 220,342 +0.36(+6.67%)
Apr 12, 2024 4.490 5.669 4.428 5.400 489,419 +0.93(+20.81%)
Apr 11, 2024 4.150 4.470 3.870 4.470 60,590 +0.31(+7.45%)
Apr 10, 2024 4.030 4.200 3.850 4.160 76,124 +0.16(+4.00%)
Apr 09, 2024 3.750 4.050 3.604 4.000 144,999 +0.27(+7.24%)
Apr 08, 2024 3.700 3.780 3.520 3.730 53,773 +0.03(+0.81%)
Apr 05, 2024 3.700 3.710 3.600 3.700 41,045 -0.06(-1.60%)
Apr 04, 2024 3.350 3.800 3.300 3.760 274,026 +0.45(+13.60%)
Apr 03, 2024 3.200 3.450 3.100 3.310 91,008 +0.17(+5.41%)
Apr 02, 2024 3.080 3.200 3.069 3.140 31,507 +0.01(+0.32%)
Apr 01, 2024 3.130 3.150 3.045 3.130 102,321 +0.02(+0.64%)
Mar 28, 2024 3.080 3.250 3.030 3.110 128,133 +0.08(+2.64%)
Mar 27, 2024 3.030 3.290 2.970 3.030 50,268 -0.15(-4.72%)
Mar 26, 2024 3.300 3.300 2.850 3.180 128,765 -0.05(-1.70%)
Mar 25, 2024 3.220 3.400 3.110 3.235 91,598 -0.02(-0.77%)
Mar 22, 2024 3.550 3.550 3.240 3.260 75,628 -0.34(-9.44%)
Mar 21, 2024 3.600 3.600 3.230 3.600 71,419 +0.03(+0.84%)
Mar 20, 2024 3.460 3.590 3.400 3.570 39,941 +0.02(+0.56%)
Mar 19, 2024 3.310 3.590 3.250 3.550 95,505 +0.21(+6.29%)
Mar 18, 2024 3.230 3.428 3.100 3.340 62,662 +0.02(+0.75%)
Mar 15, 2024 3.330 3.410 3.180 3.315 22,285 +0.19(+6.25%)
Mar 14, 2024 3.250 3.280 3.110 3.120 47,636 -0.21(-6.31%)
Mar 13, 2024 3.080 3.360 3.080 3.330 57,400 +0.25(+8.12%)
Mar 12, 2024 3.360 3.450 3.020 3.080 150,720 -0.32(-9.41%)
Mar 11, 2024 3.780 3.790 3.390 3.400 80,989 -0.39(-10.29%)
Mar 08, 2024 3.750 3.800 3.650 3.790 96,113 +0.12(+3.27%)
Mar 07, 2024 3.720 3.740 3.510 3.670 136,231 -0.04(-1.08%)
Mar 06, 2024 3.740 3.750 3.640 3.710 56,367 -0.04(-1.07%)
Mar 05, 2024 3.670 3.750 3.610 3.750 39,472 +0.04(+1.08%)
Mar 04, 2024 3.720 3.720 3.610 3.710 54,469 +0.02(+0.54%)
Mar 01, 2024 3.770 3.800 3.626 3.690 139,498 -0.05(-1.34%)
Feb 29, 2024 3.450 3.800 3.380 3.740 47,777 +0.31(+9.04%)
Feb 28, 2024 3.430 3.460 3.359 3.430 217,764 +0.01(+0.29%)
Feb 27, 2024 3.500 3.500 3.370 3.420 65,148 -0.03(-0.87%)
Feb 26, 2024 3.430 3.590 3.236 3.450 43,609 +0.14(+4.23%)
Feb 23, 2024 3.170 3.520 3.168 3.310 29,255 +0.05(+1.53%)
Feb 22, 2024 3.350 3.415 3.200 3.260 46,499 -0.01(-0.31%)
Feb 21, 2024 3.300 3.380 3.200 3.270 42,682 -0.01(-0.30%)
Feb 20, 2024 3.420 3.448 3.260 3.280 40,168 -0.15(-4.37%)
Feb 16, 2024 3.410 3.480 3.310 3.430 29,629 +0.03(+0.88%)
Feb 15, 2024 3.310 3.500 3.260 3.400 39,002 +0.07(+2.26%)
Feb 14, 2024 3.460 3.460 3.130 3.325 41,858 -0.06(-1.92%)
Feb 13, 2024 3.570 3.670 3.201 3.390 105,958 -0.18(-5.04%)
Feb 12, 2024 3.800 3.800 3.570 3.570 59,812 -0.22(-5.80%)
Feb 09, 2024 3.800 3.800 3.703 3.790 39,901 -0.00(-0.13%)
Feb 08, 2024 3.780 3.815 3.700 3.795 70,904 +0.00(+0.13%)
Feb 07, 2024 3.800 3.950 3.650 3.790 201,044 +0.03(+0.80%)
Feb 06, 2024 3.800 3.800 3.700 3.760 170,113 +0.07(+1.90%)
Feb 05, 2024 3.510 3.750 3.350 3.690 180,779 +0.20(+5.73%)
Feb 02, 2024 3.430 3.550 3.360 3.490 26,656 +0.04(+1.16%)
Feb 01, 2024 3.500 3.550 3.400 3.450 47,562 -0.01(-0.29%)
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.