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 UNCHANGED
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 (%)
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%)
Nov 01, 2023 1.960 1.960 1.900 1.910 38,412 -0.05(-2.55%)
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%)
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.