Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rani Therapeutics Holdings Inc Cl A (NQ: RANI )

1.990 +0.040 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.960 2.030 1.950 1.990 557,832 +0.04(+2.05%)
Nov 26, 2024 2.070 2.098 1.940 1.950 744,080 -0.13(-6.25%)
Nov 25, 2024 2.080 2.160 2.060 2.080 635,401 +0.00(+0.00%)
Nov 22, 2024 2.070 2.117 2.035 2.080 415,480 +0.04(+1.96%)
Nov 21, 2024 2.040 2.080 2.010 2.040 339,951 -0.01(-0.49%)
Nov 20, 2024 2.070 2.100 2.002 2.050 420,995 -0.01(-0.24%)
Nov 19, 2024 2.030 2.060 2.000 2.055 543,295 +0.01(+0.24%)
Nov 18, 2024 2.260 2.290 2.000 2.050 1,345,667 -0.22(-9.69%)
Nov 15, 2024 2.370 2.370 2.230 2.270 304,761 -0.08(-3.40%)
Nov 14, 2024 2.420 2.470 2.260 2.350 699,700 -0.12(-4.86%)
Nov 13, 2024 2.550 2.593 2.450 2.470 278,445 -0.10(-3.89%)
Nov 12, 2024 2.620 2.670 2.550 2.570 334,930 -0.05(-1.91%)
Nov 11, 2024 2.410 2.630 2.410 2.620 612,003 +0.21(+8.71%)
Nov 08, 2024 2.540 2.540 2.320 2.410 632,581 -0.10(-3.98%)
Nov 07, 2024 2.500 2.560 2.425 2.510 529,581 +0.03(+1.21%)
Nov 06, 2024 2.470 2.620 2.420 2.480 770,296 +0.05(+2.06%)
Nov 05, 2024 2.440 2.470 2.340 2.430 361,841 +0.02(+0.83%)
Nov 04, 2024 2.330 2.480 2.250 2.410 911,602 +0.10(+4.33%)
Nov 01, 2024 2.330 2.330 2.220 2.310 432,644 +0.02(+0.87%)
Oct 31, 2024 2.340 2.340 2.220 2.290 381,579 -0.03(-1.29%)
Oct 30, 2024 2.340 2.360 2.280 2.320 541,720 -0.02(-0.85%)
Oct 29, 2024 2.290 2.410 2.260 2.340 783,464 +0.03(+1.30%)
Oct 28, 2024 2.410 2.565 2.185 2.310 1,872,513 -0.03(-1.28%)
Oct 25, 2024 2.370 2.520 2.320 2.340 828,295 -0.05(-2.09%)
Oct 24, 2024 2.500 2.605 2.370 2.390 742,100 -0.13(-5.16%)
Oct 23, 2024 2.390 2.580 2.310 2.520 1,306,053 +0.14(+5.88%)
Oct 22, 2024 2.500 2.550 2.350 2.380 1,552,585 -0.19(-7.39%)
Oct 21, 2024 2.700 2.719 2.550 2.570 1,327,821 -0.11(-4.10%)
Oct 18, 2024 2.640 2.780 2.545 2.680 1,828,111 +0.05(+1.90%)
Oct 17, 2024 2.750 2.810 2.500 2.630 2,579,910 +0.03(+1.15%)
Oct 16, 2024 2.350 2.900 2.350 2.600 8,406,880 +0.48(+22.64%)
Oct 15, 2024 3.600 3.750 2.100 2.120 19,998,296 -1.06(-33.33%)
Oct 14, 2024 2.530 3.340 2.510 3.180 55,116,096 +1.16(+57.43%)
Oct 11, 2024 2.280 2.340 2.020 2.020 241,668 -0.29(-12.55%)
Oct 10, 2024 2.350 2.350 2.160 2.310 37,829 -0.04(-1.70%)
Oct 09, 2024 2.220 2.350 2.150 2.350 35,603 +0.16(+7.31%)
Oct 08, 2024 2.230 2.263 2.150 2.190 23,256 -0.07(-3.10%)
Oct 07, 2024 2.320 2.340 2.180 2.260 48,870 -0.08(-3.42%)
Oct 04, 2024 2.360 2.380 2.210 2.340 39,099 +0.04(+1.74%)
Oct 03, 2024 2.300 2.330 2.100 2.300 45,726 +0.09(+4.07%)
Oct 02, 2024 2.320 2.320 2.070 2.210 70,125 -0.10(-4.33%)
Oct 01, 2024 2.180 2.320 2.116 2.310 26,685 +0.15(+6.94%)
Sep 30, 2024 2.110 2.180 2.104 2.160 48,725 +0.00(+0.00%)
Sep 27, 2024 2.130 2.160 2.070 2.160 22,264 +0.05(+2.37%)
Sep 26, 2024 2.110 2.150 2.000 2.110 73,575 +0.05(+2.43%)
Sep 25, 2024 2.200 2.295 2.020 2.060 56,535 -0.14(-6.36%)
Sep 24, 2024 2.180 2.275 2.090 2.200 96,807 +0.02(+0.92%)
Sep 23, 2024 2.380 2.380 2.180 2.180 71,499 -0.16(-6.84%)
Sep 20, 2024 2.350 2.600 2.340 2.340 106,149 +0.03(+1.30%)
Sep 19, 2024 2.370 2.430 2.310 2.310 70,384 +0.01(+0.43%)
Sep 18, 2024 2.430 2.490 2.300 2.300 28,251 -0.10(-4.17%)
Sep 17, 2024 2.300 2.492 2.300 2.400 70,394 +0.12(+5.26%)
Sep 16, 2024 2.360 2.420 2.240 2.280 76,092 -0.09(-3.80%)
Sep 13, 2024 2.370 2.450 2.310 2.370 72,079 -0.02(-0.84%)
Sep 12, 2024 2.440 2.590 2.300 2.390 56,774 -0.07(-2.85%)
Sep 11, 2024 2.690 2.690 2.290 2.460 143,851 -0.16(-6.11%)
Sep 10, 2024 2.700 2.759 2.550 2.620 20,837 -0.10(-3.68%)
Sep 09, 2024 2.690 2.740 2.570 2.720 25,351 +0.10(+3.82%)
Sep 06, 2024 2.710 2.755 2.550 2.620 17,901 -0.11(-4.03%)
Sep 05, 2024 2.850 2.850 2.690 2.730 44,655 -0.10(-3.53%)
Sep 04, 2024 2.910 2.990 2.791 2.830 33,494 -0.13(-4.39%)
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.