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 31, 2023 4.220 4.220 3.810 4.080 108,964 -0.09(-2.16%)
May 30, 2023 4.130 4.240 4.118 4.170 54,169 -0.02(-0.48%)
May 26, 2023 4.100 4.350 4.100 4.190 90,086 +0.08(+1.95%)
May 25, 2023 4.180 4.250 4.085 4.110 25,888 -0.11(-2.61%)
May 24, 2023 4.370 4.370 4.170 4.220 86,777 -0.18(-4.09%)
May 23, 2023 4.510 4.620 4.330 4.400 58,587 -0.06(-1.35%)
May 22, 2023 4.410 4.539 4.170 4.460 148,638 +0.05(+1.13%)
May 19, 2023 4.600 4.710 4.380 4.410 128,596 +0.02(+0.46%)
May 18, 2023 4.790 4.910 4.390 4.390 240,104 -0.19(-4.15%)
May 17, 2023 4.090 5.150 4.055 4.580 456,536 +0.50(+12.25%)
May 16, 2023 4.220 4.220 3.760 4.080 15,912 -0.02(-0.49%)
May 15, 2023 4.000 4.160 3.730 4.100 28,238 +0.08(+1.99%)
May 12, 2023 3.840 4.210 3.780 4.020 49,379 +0.10(+2.55%)
May 11, 2023 4.310 4.700 3.650 3.920 88,235 -0.38(-8.84%)
May 10, 2023 4.560 4.650 4.160 4.300 85,273 -0.07(-1.60%)
May 09, 2023 4.360 4.575 4.310 4.370 32,495 +0.09(+2.10%)
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%)
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.