Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rani Therapeutics Holdings, Inc. - Class A Common Stock (NQ: RANI )

1.400 +0.100 (+7.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.310 1.415 1.300 1.400 464,136 +0.08(+6.06%)
Dec 19, 2024 1.380 1.420 1.310 1.320 509,312 -0.01(-0.75%)
Dec 18, 2024 1.410 1.530 1.330 1.330 1,124,841 -0.13(-8.90%)
Dec 17, 2024 1.620 1.640 1.440 1.460 914,169 -0.13(-8.18%)
Dec 16, 2024 1.630 1.720 1.580 1.590 813,869 -0.07(-4.22%)
Dec 13, 2024 1.770 1.770 1.600 1.660 694,688 -0.08(-4.60%)
Dec 12, 2024 1.850 1.870 1.740 1.740 585,306 -0.12(-6.45%)
Dec 11, 2024 1.900 1.916 1.850 1.860 280,374 -0.04(-2.11%)
Dec 10, 2024 1.930 2.000 1.880 1.900 382,179 -0.03(-1.55%)
Dec 09, 2024 1.970 1.970 1.920 1.930 315,562 +0.00(+0.00%)
Dec 06, 2024 1.850 1.970 1.850 1.930 409,949 +0.08(+4.32%)
Dec 05, 2024 1.910 1.950 1.850 1.850 472,490 -0.08(-4.15%)
Dec 04, 2024 1.970 1.970 1.900 1.930 408,140 -0.03(-1.53%)
Dec 03, 2024 1.990 2.035 1.930 1.960 381,423 -0.04(-2.00%)
Dec 02, 2024 2.030 2.040 1.902 2.000 802,311 -0.02(-0.99%)
Nov 29, 2024 2.000 2.030 1.990 2.020 254,467 +0.03(+1.51%)
Nov 27, 2024 1.960 2.030 1.950 1.990 559,938 +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 2.050 421,195 -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 1,306,206 +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 39,112 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.