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

Rani Therapeutics Holdings Inc Cl A (NQ: RANI )

5.160 -0.340 (-6.18%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 3, 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 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%)
Mar 01, 2023 6.290 6.700 6.200 6.510 15,083 +0.21(+3.33%)
Feb 28, 2023 6.280 6.460 6.280 6.300 9,344 -0.05(-0.79%)
Feb 27, 2023 6.280 6.480 6.220 6.350 41,050 +0.11(+1.76%)
Feb 24, 2023 6.100 6.390 5.850 6.240 19,203 +0.04(+0.65%)
Feb 23, 2023 6.240 6.280 6.123 6.200 15,466 -0.02(-0.32%)
Feb 22, 2023 6.060 6.374 6.030 6.220 25,038 +0.17(+2.81%)
Feb 21, 2023 5.820 6.140 5.660 6.050 16,389 +0.10(+1.68%)
Feb 17, 2023 5.320 6.060 5.040 5.950 47,757 +0.39(+7.01%)
Feb 16, 2023 5.090 5.720 5.010 5.560 53,014 +0.43(+8.38%)
Feb 15, 2023 5.150 5.290 5.000 5.130 58,761 +0.01(+0.20%)
Feb 14, 2023 5.570 5.570 4.920 5.120 89,932 -0.45(-8.08%)
Feb 13, 2023 5.930 6.099 5.500 5.570 40,698 -0.36(-6.07%)
Feb 10, 2023 5.860 6.150 5.650 5.930 48,838 -0.05(-0.84%)
Feb 09, 2023 5.730 6.020 5.580 5.980 23,051 +0.22(+3.82%)
Feb 08, 2023 5.680 5.955 5.680 5.760 8,416 +0.01(+0.17%)
Feb 07, 2023 5.830 6.048 5.630 5.750 40,538 -0.10(-1.71%)
Feb 06, 2023 5.600 5.890 5.600 5.850 63,039 +0.30(+5.41%)
Feb 03, 2023 5.520 5.830 5.450 5.550 58,047 -0.02(-0.36%)
Feb 02, 2023 5.600 5.810 5.300 5.570 32,614 +0.00(+0.00%)
Feb 01, 2023 5.500 5.688 5.400 5.570 68,056 +0.08(+1.46%)
Jan 31, 2023 5.700 5.700 5.435 5.490 24,092 -0.02(-0.36%)
Jan 30, 2023 5.880 5.880 5.300 5.510 61,163 -0.19(-3.33%)
Jan 27, 2023 5.820 6.120 5.580 5.700 86,604 -0.13(-2.23%)
Jan 26, 2023 5.960 6.170 5.800 5.830 12,944 -0.07(-1.19%)
Jan 25, 2023 5.980 6.070 5.740 5.900 58,302 -0.15(-2.48%)
Jan 24, 2023 6.290 6.410 6.000 6.050 46,728 -0.31(-4.87%)
Jan 23, 2023 6.040 6.430 6.040 6.360 26,656 +0.27(+4.43%)
Jan 20, 2023 5.950 6.219 5.950 6.090 13,248 +0.18(+3.05%)
Jan 19, 2023 6.100 6.210 5.700 5.910 58,467 -0.04(-0.67%)
Jan 18, 2023 6.240 6.400 5.900 5.950 31,215 -0.26(-4.19%)
Jan 17, 2023 6.490 6.760 6.040 6.210 16,246 -0.33(-5.05%)
Jan 13, 2023 6.730 6.810 6.400 6.540 26,927 -0.35(-5.08%)
Jan 12, 2023 6.830 6.970 6.510 6.890 17,418 +0.06(+0.88%)
Jan 11, 2023 6.980 6.980 6.580 6.830 21,260 +0.00(+0.00%)
Jan 10, 2023 6.510 6.932 6.250 6.830 11,993 +0.38(+5.89%)
Jan 09, 2023 6.470 6.750 6.130 6.450 33,025 -0.05(-0.77%)
Jan 06, 2023 6.630 6.723 6.300 6.500 11,486 -0.16(-2.40%)
Jan 05, 2023 6.650 6.740 6.050 6.660 21,313 +0.50(+8.12%)
Jan 04, 2023 6.010 6.240 5.780 6.160 16,595 +0.26(+4.41%)
Jan 03, 2023 5.970 6.250 5.540 5.900 35,384 +0.00(+0.00%)
Dec 30, 2022 5.740 6.200 5.525 5.900 56,376 +0.02(+0.34%)
Dec 29, 2022 5.460 6.235 5.460 5.880 32,892 +0.37(+6.72%)
Dec 28, 2022 5.520 5.760 5.110 5.510 70,432 -0.09(-1.61%)
Dec 27, 2022 6.100 6.106 5.560 5.600 45,872 -0.45(-7.44%)
Dec 23, 2022 6.150 6.340 6.050 6.050 21,329 -0.22(-3.51%)
Dec 22, 2022 6.140 6.440 6.020 6.270 57,335 +0.06(+0.97%)
Dec 21, 2022 6.620 6.809 6.120 6.210 53,971 -0.45(-6.76%)
Dec 20, 2022 7.050 7.490 6.500 6.660 61,885 -0.38(-5.40%)
Dec 19, 2022 7.460 7.600 7.040 7.040 26,348 -0.12(-1.68%)
Dec 16, 2022 7.950 8.090 7.130 7.160 280,390 -0.84(-10.50%)
Dec 15, 2022 8.170 8.250 7.500 8.000 53,064 -0.21(-2.56%)
Dec 14, 2022 8.250 8.285 7.760 8.210 54,547 +0.01(+0.12%)
Dec 13, 2022 8.090 8.379 7.950 8.200 82,071 +0.29(+3.67%)
Dec 12, 2022 7.910 8.200 7.830 7.910 61,196 -0.06(-0.75%)
Dec 09, 2022 8.340 8.340 7.750 7.970 66,915 -0.09(-1.12%)
Dec 08, 2022 8.450 8.450 7.510 8.060 59,600 -0.22(-2.66%)
Dec 07, 2022 7.530 8.445 7.470 8.280 58,071 +0.73(+9.67%)
Dec 06, 2022 7.900 8.150 7.097 7.550 68,222 -0.35(-4.43%)
Dec 05, 2022 7.970 8.290 7.740 7.900 44,681 -0.09(-1.13%)
Dec 02, 2022 7.990 8.250 7.820 7.990 25,493 -0.20(-2.44%)
Dec 01, 2022 8.540 8.610 8.000 8.190 25,195 -0.09(-1.09%)
Nov 30, 2022 8.020 8.390 7.720 8.280 65,331 +0.17(+2.10%)
Nov 29, 2022 8.220 8.275 8.000 8.110 10,792 +0.09(+1.12%)
Nov 28, 2022 7.970 8.460 7.210 8.020 70,605 +0.02(+0.25%)
Nov 25, 2022 7.740 8.400 7.520 8.000 11,821 +0.11(+1.39%)
Nov 23, 2022 7.320 8.720 7.320 7.890 51,226 +0.52(+7.06%)
Nov 22, 2022 8.020 8.260 6.960 7.370 81,886 -0.72(-8.90%)
Nov 21, 2022 7.240 8.990 7.240 8.090 126,465 +0.70(+9.47%)
Nov 18, 2022 7.480 7.820 7.225 7.390 34,913 -0.07(-0.94%)
Nov 17, 2022 7.250 7.670 6.810 7.460 13,216 -0.07(-0.93%)
Nov 16, 2022 7.500 7.750 7.090 7.530 47,224 -0.11(-1.44%)
Nov 15, 2022 7.000 8.340 7.000 7.640 126,695 +0.64(+9.14%)
Nov 14, 2022 6.810 7.150 6.237 7.000 53,286 +0.51(+7.86%)
Nov 11, 2022 6.590 6.950 6.380 6.490 19,511 +0.14(+2.20%)
Nov 10, 2022 6.000 6.740 6.000 6.350 16,818 +0.11(+1.76%)
Nov 09, 2022 6.360 6.650 6.150 6.240 21,861 -0.27(-4.15%)
Nov 08, 2022 7.000 7.000 6.340 6.510 23,248 -0.02(-0.31%)
Nov 07, 2022 6.640 6.790 6.310 6.530 13,223 -0.03(-0.46%)
Nov 04, 2022 7.110 7.110 6.250 6.560 24,615 -0.50(-7.08%)
Nov 03, 2022 6.420 7.090 6.340 7.060 66,682 +0.68(+10.66%)
Nov 02, 2022 6.110 6.570 6.010 6.380 44,554 +0.15(+2.41%)
Nov 01, 2022 6.110 6.410 5.780 6.230 27,629 +0.13(+2.13%)
Oct 31, 2022 6.210 6.235 5.810 6.100 75,035 +0.01(+0.16%)
Oct 28, 2022 5.900 6.090 5.770 6.090 47,263 +0.06(+1.00%)
Oct 27, 2022 5.970 6.030 5.620 6.030 22,238 +0.22(+3.79%)
Oct 26, 2022 6.230 6.670 5.700 5.810 84,401 -0.32(-5.22%)
Oct 25, 2022 6.420 6.905 5.810 6.130 97,861 -0.24(-3.77%)
Oct 24, 2022 7.000 7.000 6.170 6.370 32,288 -0.71(-10.03%)
Oct 21, 2022 7.040 7.160 6.700 7.080 15,484 +0.16(+2.31%)
Oct 20, 2022 6.910 7.500 6.540 6.920 69,233 -0.09(-1.28%)
Oct 19, 2022 7.820 7.820 6.770 7.010 106,127 -0.72(-9.31%)
Oct 18, 2022 7.240 7.870 6.946 7.730 60,732 +0.29(+3.90%)
Oct 17, 2022 7.400 7.460 6.915 7.440 57,713 +0.36(+5.08%)
Oct 14, 2022 8.560 8.614 7.050 7.080 144,031 -1.57(-18.15%)
Oct 13, 2022 7.500 8.800 7.300 8.650 27,095 +0.61(+7.59%)
Oct 12, 2022 8.120 8.455 7.510 8.040 67,407 +0.04(+0.50%)
Oct 11, 2022 7.370 9.200 6.740 8.000 192,354 +1.00(+14.29%)
Oct 10, 2022 7.540 7.951 6.732 7.000 77,101 -0.11(-1.55%)
Oct 07, 2022 9.810 9.921 6.960 7.110 91,442 -2.68(-27.37%)
Oct 06, 2022 9.590 10.32 9.590 9.790 18,700 +0.28(+2.94%)
Oct 05, 2022 9.950 10.07 9.510 9.510 18,500 -0.46(-4.61%)
Oct 04, 2022 10.10 10.74 9.970 9.970 31,402 -0.05(-0.50%)
Oct 03, 2022 9.740 10.80 9.740 10.02 30,611 +0.44(+4.59%)
Sep 30, 2022 9.410 10.41 9.410 9.580 22,038 +0.32(+3.46%)
Sep 29, 2022 9.150 9.630 9.150 9.260 21,921 -0.05(-0.54%)
Sep 28, 2022 9.080 9.375 8.900 9.310 10,122 +0.23(+2.53%)
Sep 27, 2022 9.060 9.190 8.940 9.080 12,045 -0.12(-1.30%)
Sep 26, 2022 9.100 9.210 8.887 9.200 5,848 +0.02(+0.22%)
Sep 23, 2022 9.030 9.225 9.010 9.180 8,413 -0.12(-1.29%)
Sep 22, 2022 9.050 9.480 8.930 9.300 31,404 +0.05(+0.54%)
Sep 21, 2022 9.220 9.490 8.530 9.250 45,869 -0.06(-0.64%)
Sep 20, 2022 8.930 9.350 8.699 9.310 122,325 +0.16(+1.75%)
Sep 19, 2022 8.710 9.150 8.617 9.150 119,349 +0.28(+3.16%)
Sep 16, 2022 8.820 8.960 8.331 8.870 89,486 -0.24(-2.63%)
Sep 15, 2022 8.800 9.150 8.650 9.110 79,316 +0.11(+1.22%)
Sep 14, 2022 9.380 9.515 8.650 9.000 91,374 -0.54(-5.66%)
Sep 13, 2022 8.570 9.670 8.500 9.540 59,182 +0.99(+11.58%)
Sep 12, 2022 9.150 9.700 8.550 8.550 114,624 -1.34(-13.55%)
Sep 09, 2022 9.630 10.16 9.630 9.890 13,547 +0.27(+2.81%)
Sep 08, 2022 9.820 10.55 9.480 9.620 24,578 -0.30(-3.02%)
Sep 07, 2022 9.600 10.29 9.470 9.920 13,507 +0.34(+3.55%)
Sep 06, 2022 9.500 10.36 9.370 9.580 23,731 -0.05(-0.52%)
Sep 02, 2022 9.500 9.736 9.170 9.630 26,456 +0.24(+2.56%)
Sep 01, 2022 9.010 9.650 8.815 9.390 25,731 +0.49(+5.51%)
Aug 31, 2022 9.260 9.400 8.620 8.900 25,040 +0.03(+0.34%)
Aug 30, 2022 8.980 9.160 8.810 8.870 16,484 -0.04(-0.45%)
Aug 29, 2022 9.420 9.795 8.880 8.910 67,399 -0.49(-5.21%)
Aug 26, 2022 9.890 10.32 9.300 9.400 48,244 -0.60(-6.00%)
Aug 25, 2022 10.40 10.62 9.790 10.00 34,569 -0.24(-2.34%)
Aug 24, 2022 10.01 10.49 9.920 10.24 18,083 +0.24(+2.40%)
Aug 23, 2022 10.65 11.17 9.580 10.00 108,968 -0.80(-7.41%)
Aug 22, 2022 10.70 10.87 10.18 10.80 29,788 -0.22(-2.00%)
Aug 19, 2022 10.77 11.64 10.77 11.02 40,257 -0.04(-0.36%)
Aug 18, 2022 10.91 11.70 10.70 11.06 47,841 +0.05(+0.45%)
Aug 17, 2022 11.66 12.24 10.39 11.01 154,306 -0.94(-7.87%)
Aug 16, 2022 11.25 12.20 10.62 11.95 61,681 +0.51(+4.46%)
Aug 15, 2022 11.74 11.74 10.72 11.44 87,765 +0.12(+1.06%)
Aug 12, 2022 9.530 12.00 9.375 11.32 898,948 +3.09(+37.55%)
Aug 11, 2022 10.51 10.68 8.205 8.230 209,023 -2.88(-25.89%)
Aug 10, 2022 11.42 11.51 11.03 11.11 14,758 +0.11(+0.95%)
Aug 09, 2022 11.99 12.22 11.00 11.00 51,115 -1.00(-8.33%)
Aug 08, 2022 12.16 12.37 11.52 12.00 25,383 +0.00(+0.00%)
Aug 05, 2022 12.35 12.89 11.90 12.00 59,027 -0.38(-3.07%)
Aug 04, 2022 12.30 12.38 11.75 12.38 12,567 +0.22(+1.81%)
Aug 03, 2022 12.00 12.40 11.65 12.16 34,150 -0.24(-1.94%)
Aug 02, 2022 11.17 12.80 10.97 12.40 38,510 +1.37(+12.42%)
Aug 01, 2022 11.18 11.25 10.10 11.03 32,389 -0.22(-1.96%)
Jul 29, 2022 10.89 11.38 10.63 11.25 19,649 +0.74(+7.04%)
Jul 28, 2022 11.56 11.56 10.40 10.51 40,905 -1.05(-9.08%)
Jul 27, 2022 12.20 12.51 10.87 11.56 26,605 -0.24(-2.03%)
Jul 26, 2022 11.89 12.50 11.80 11.80 10,046 -0.10(-0.84%)
Jul 25, 2022 12.11 12.23 11.80 11.90 27,797 -0.11(-0.92%)
Jul 22, 2022 12.35 12.59 11.96 12.01 18,240 -0.09(-0.74%)
Jul 21, 2022 12.21 12.40 11.88 12.10 30,856 -0.22(-1.79%)
Jul 20, 2022 12.30 12.76 11.56 12.32 66,550 +0.14(+1.15%)
Jul 19, 2022 12.23 12.24 11.56 12.18 27,092 +0.79(+6.94%)
Jul 18, 2022 12.05 12.05 11.33 11.39 35,841 -0.75(-6.18%)
Jul 15, 2022 11.91 12.24 11.30 12.14 55,641 +0.02(+0.17%)
Jul 14, 2022 11.35 12.18 11.20 12.12 47,013 +0.10(+0.83%)
Jul 13, 2022 11.73 12.37 10.73 12.02 42,058 -0.05(-0.41%)
Jul 12, 2022 11.98 12.24 11.26 12.07 33,504 -0.13(-1.07%)
Jul 11, 2022 12.36 12.72 11.91 12.20 55,921 -0.20(-1.61%)
Jul 08, 2022 11.88 12.40 11.43 12.40 38,911 +0.26(+2.14%)
Jul 07, 2022 11.81 12.37 11.71 12.14 67,922 +0.49(+4.21%)
Jul 06, 2022 10.65 11.99 10.65 11.65 55,475 +0.65(+5.91%)
Jul 05, 2022 10.63 11.55 10.23 11.00 26,337 +0.37(+3.48%)
Jul 01, 2022 10.49 11.65 10.01 10.63 36,652 +0.30(+2.90%)
Jun 30, 2022 9.460 10.36 9.460 10.33 38,970 +0.62(+6.39%)
Jun 29, 2022 10.47 10.77 9.220 9.710 56,385 -0.61(-5.91%)
Jun 28, 2022 10.82 11.53 10.07 10.32 33,056 -0.68(-6.18%)
Jun 27, 2022 12.25 12.38 11.00 11.00 51,068 -1.37(-11.08%)
Jun 24, 2022 12.43 12.93 12.00 12.37 65,825 -0.06(-0.48%)
Jun 23, 2022 11.55 12.63 11.19 12.43 95,669 +0.72(+6.15%)
Jun 22, 2022 11.05 13.44 11.05 11.71 142,322 +0.68(+6.17%)
Jun 21, 2022 11.18 11.95 11.00 11.03 52,075 -0.22(-1.96%)
Jun 17, 2022 10.40 11.71 10.07 11.25 121,901 +1.06(+10.40%)
Jun 16, 2022 8.770 10.74 8.510 10.19 166,077 +1.36(+15.40%)
Jun 15, 2022 8.110 9.245 8.100 8.830 54,693 +0.72(+8.88%)
Jun 14, 2022 8.100 8.501 8.000 8.110 45,561 +0.11(+1.37%)
Jun 13, 2022 9.960 10.01 8.000 8.000 42,934 -1.40(-14.89%)
Jun 10, 2022 9.530 9.770 9.065 9.400 29,661 -0.10(-1.05%)
Jun 09, 2022 9.440 9.710 9.400 9.500 29,340 +0.18(+1.93%)
Jun 08, 2022 9.590 9.750 9.320 9.320 23,271 -0.19(-2.00%)
Jun 07, 2022 10.01 10.08 9.100 9.510 57,777 -0.49(-4.90%)
Jun 06, 2022 10.70 10.70 9.475 10.00 84,266 -0.50(-4.76%)
Jun 03, 2022 10.36 10.75 10.00 10.50 18,420 -0.02(-0.19%)
Jun 02, 2022 11.10 11.31 10.41 10.52 39,986 -0.77(-6.82%)
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.