Skip to main content

Rani Therapeutics Holdings Inc Cl A (NQ: RANI )

2.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.