Skip to main content

Rani Therapeutics Holdings Inc Cl A (NQ: RANI )

4.150 +0.140 (+3.49%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 4.160 4.440 4.000 4.010 39,741 -0.14(-3.37%)
Jun 10, 2024 4.490 4.632 4.070 4.150 100,594 -0.24(-5.47%)
Jun 07, 2024 4.540 4.745 4.300 4.390 31,140 -0.14(-3.09%)
Jun 06, 2024 4.890 5.380 4.400 4.530 40,271 -0.51(-10.12%)
Jun 05, 2024 4.690 5.040 4.690 5.040 33,366 +0.37(+7.92%)
Jun 04, 2024 4.650 4.880 4.560 4.670 61,834 -0.01(-0.21%)
Jun 03, 2024 5.260 5.670 4.530 4.680 177,890 -0.82(-14.91%)
May 31, 2024 5.270 5.740 5.170 5.500 136,087 +0.38(+7.42%)
May 30, 2024 5.000 5.240 4.950 5.120 68,580 +0.12(+2.40%)
May 29, 2024 4.690 5.000 4.610 5.000 65,682 +0.40(+8.70%)
May 28, 2024 4.570 5.020 4.500 4.600 86,859 +0.16(+3.60%)
May 24, 2024 4.930 5.170 4.060 4.440 103,952 -0.49(-9.94%)
May 23, 2024 5.200 5.240 4.900 4.930 57,369 -0.31(-5.92%)
May 22, 2024 5.160 5.290 5.160 5.240 39,879 +0.10(+1.95%)
May 21, 2024 5.300 5.490 4.900 5.140 52,327 -0.11(-2.10%)
May 20, 2024 5.180 5.490 5.100 5.250 59,602 +0.03(+0.57%)
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%)
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.