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)

0.6602 -0.0480 (-6.78%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 22, 2025 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 21, 2025 0.7300 0.7404 0.6700 0.7082 362,557 -0.04(-5.46%)
May 20, 2025 0.6830 0.7671 0.6710 0.7491 408,412 +0.05(+7.01%)
May 19, 2025 0.6363 0.7100 0.6320 0.7000 847,555 +0.06(+9.27%)
May 16, 2025 0.5700 0.7994 0.5600 0.6406 2,550,259 +0.07(+12.23%)
May 15, 2025 0.5720 0.5799 0.5100 0.5708 338,384 +0.01(+2.51%)
May 14, 2025 0.5600 0.7499 0.5000 0.5568 6,524,661 +0.08(+15.59%)
May 13, 2025 0.6024 0.6112 0.4619 0.4817 1,573,614 -0.13(-21.42%)
May 12, 2025 0.7700 0.7700 0.6000 0.6130 909,405 -0.12(-16.03%)
May 09, 2025 0.7468 0.8365 0.7236 0.7300 387,747 -0.05(-5.93%)
May 08, 2025 0.8528 0.8780 0.7336 0.7760 551,102 -0.06(-7.40%)
May 07, 2025 1.000 1.020 0.7840 0.8380 690,380 -0.24(-22.41%)
May 06, 2025 1.050 1.100 1.020 1.080 325,509 +0.00(+0.00%)
May 05, 2025 1.060 1.099 1.060 1.080 55,994 +0.00(+0.00%)
May 02, 2025 1.070 1.110 1.050 1.080 178,030 +0.01(+0.93%)
May 01, 2025 1.130 1.130 1.050 1.070 122,607 -0.04(-3.60%)
Apr 30, 2025 1.130 1.130 1.080 1.110 90,735 +0.00(+0.00%)
Apr 29, 2025 1.110 1.130 1.080 1.110 63,088 +0.01(+0.91%)
Apr 28, 2025 1.110 1.140 1.070 1.100 149,150 -0.02(-1.79%)
Apr 25, 2025 1.110 1.160 1.020 1.120 580,917 +0.00(+0.00%)
Apr 24, 2025 1.130 1.150 1.050 1.120 303,299 -0.03(-2.61%)
Apr 23, 2025 1.200 1.220 1.130 1.150 107,323 +0.02(+1.77%)
Apr 22, 2025 1.090 1.130 1.090 1.130 96,439 +0.04(+3.67%)
Apr 21, 2025 1.130 1.160 1.080 1.090 142,061 -0.08(-6.84%)
Apr 17, 2025 1.170 1.200 1.110 1.170 68,199 +0.02(+1.74%)
Apr 16, 2025 1.200 1.219 1.130 1.150 48,395 -0.06(-4.96%)
Apr 15, 2025 1.230 1.250 1.210 1.210 72,983 -0.02(-1.63%)
Apr 14, 2025 1.200 1.245 1.190 1.230 74,908 +0.04(+3.36%)
Apr 11, 2025 1.220 1.240 1.160 1.190 141,271 +0.06(+5.31%)
Apr 10, 2025 1.220 1.250 1.120 1.130 114,360 -0.13(-10.32%)
Apr 09, 2025 1.100 1.300 1.080 1.260 271,802 +0.20(+18.87%)
Apr 08, 2025 1.150 1.180 1.050 1.060 214,004 -0.06(-5.36%)
Apr 07, 2025 1.120 1.155 1.030 1.120 341,737 -0.09(-7.44%)
Apr 04, 2025 1.250 1.270 1.172 1.210 184,853 -0.09(-6.92%)
Apr 03, 2025 1.300 1.340 1.220 1.300 246,102 -0.09(-6.47%)
Apr 02, 2025 1.210 1.410 1.210 1.390 185,426 +0.16(+13.01%)
Apr 01, 2025 1.250 1.270 1.200 1.230 241,204 -0.03(-2.38%)
Mar 31, 2025 1.360 1.370 1.250 1.260 249,864 -0.10(-7.35%)
Mar 28, 2025 1.350 1.400 1.320 1.360 142,195 +0.02(+1.49%)
Mar 27, 2025 1.480 1.489 1.300 1.340 424,728 -0.09(-6.29%)
Mar 26, 2025 1.490 1.500 1.400 1.430 290,892 -0.01(-0.69%)
Mar 25, 2025 1.500 1.500 1.420 1.440 109,852 -0.03(-2.04%)
Mar 24, 2025 1.550 1.560 1.450 1.470 179,222 -0.08(-5.16%)
Mar 21, 2025 1.460 1.550 1.460 1.550 82,026 +0.05(+3.33%)
Mar 20, 2025 1.490 1.528 1.480 1.500 47,931 +0.03(+2.04%)
Mar 19, 2025 1.500 1.500 1.450 1.470 108,302 -0.03(-2.00%)
Mar 18, 2025 1.540 1.540 1.480 1.500 48,528 -0.04(-2.60%)
Mar 17, 2025 1.520 1.550 1.505 1.540 102,957 +0.03(+1.99%)
Mar 14, 2025 1.470 1.539 1.460 1.510 58,305 +0.05(+3.42%)
Mar 13, 2025 1.540 1.540 1.450 1.460 61,891 -0.07(-4.58%)
Mar 12, 2025 1.430 1.555 1.410 1.530 141,789 +0.07(+4.79%)
Mar 11, 2025 1.480 1.490 1.410 1.460 179,973 -0.02(-1.35%)
Mar 10, 2025 1.510 1.550 1.460 1.480 140,029 -0.08(-5.13%)
Mar 07, 2025 1.580 1.592 1.512 1.560 119,005 -0.02(-1.27%)
Mar 06, 2025 1.540 1.580 1.490 1.580 167,423 +0.04(+2.60%)
Mar 05, 2025 1.450 1.540 1.430 1.540 146,229 +0.11(+7.69%)
Mar 04, 2025 1.460 1.461 1.410 1.430 158,231 -0.04(-2.72%)
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 Of Service.