Rani Therapeutics Holdings Inc (RANI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -10.2702702703 | 1.85 | 2 | 1.6599 | 394651 | 1.85788573 | CS |
| 4 | -0.71 | -29.9578059072 | 2.37 | 2.37 | 1.6599 | 500794 | 1.98984876 | CS |
| 12 | -0.69 | -29.3617021277 | 2.35 | 3.75 | 1.6599 | 1894740 | 2.71722248 | CS |
| 26 | -2.43 | -59.413202934 | 4.09 | 4.45 | 1.6599 | 923845 | 2.73096487 | CS |
| 52 | -1.84 | -52.5714285714 | 3.5 | 8.75 | 1.6599 | 524189 | 2.98146584 | CS |
| 156 | -17.99 | -91.5521628499 | 19.65 | 27.13 | 1.6599 | 210289 | 3.80907381 | CS |
| 260 | -9.6 | -85.2575488455 | 11.26 | 36.27 | 1.6599 | 210722 | 5.6133905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 1.74 | -0.12 | -6.45 | 1.85 | 1.87 | 1.74 | 585306 |
| 1733960100 | 1.86 | -0.04 | -2.11 | 1.9 | 1.9159 | 1.85 | 280374 |
| 1733873700 | 1.9 | -0.03 | -1.55 | 1.93 | 2 | 1.88 | 382179 |
| 1733787300 | 1.93 | 0 | 0.00 | 1.97 | 1.97 | 1.92 | 315562 |
| 1733528100 | 1.93 | 0.08 | 4.32 | 1.85 | 1.97 | 1.85 | 409832 |
| 1733441700 | 1.85 | -0.08 | -4.15 | 1.91 | 1.95 | 1.85 | 472525 |
| 1733355300 | 1.93 | -0.03 | -1.53 | 1.97 | 1.97 | 1.9 | 408379 |
| 1733268900 | 1.96 | -0.04 | -2.00 | 1.99 | 2.035 | 1.93 | 382273 |
| 1733182500 | 2 | -0.02 | -0.99 | 2.0299999 | 2.04 | 1.9018 | 802312 |
| 1732917840 | 2.02 | 0.03 | 1.51 | 2.02 | 2.0299999 | 1.99 | 254467 |
| 1732750500 | 1.99 | 0.04 | 2.05 | 1.96 | 2.0299999 | 1.95 | 557932 |
| 1732664100 | 1.95 | -0.13 | -6.25 | 2.07 | 2.0984 | 1.94 | 744601 |
| 1732577700 | 2.08 | 0 | 0.00 | 2.08 | 2.16 | 2.06 | 634317 |
| 1732318500 | 2.08 | 0.04 | 1.96 | 2.07 | 2.1166 | 2.035 | 414943 |
| 1732232100 | 2.04 | -0.01 | -0.49 | 2.04 | 2.08 | 2.0099999 | 340185 |
| 1732145700 | 2.05 | -0.01 | -0.24 | 2.07 | 2.1 | 2.0017 | 421195 |
| 1732059300 | 2.055 | 0.01 | 0.24 | 2.0299999 | 2.0601 | 2 | 543640 |
| 1731972900 | 2.05 | -0.22 | -9.69 | 2.2599999 | 2.29 | 2 | 1346447 |
| 1731713700 | 2.27 | -0.08 | -3.40 | 2.37 | 2.37 | 2.23 | 304460 |
| 1731627300 | 2.35 | -0.12 | -4.86 | 2.42 | 2.47 | 2.2599999 | 700044 |
| 1731540900 | 2.47 | -0.1 | -3.89 | 2.54 | 2.5931 | 2.45 | 278505 |
| 1731454500 | 2.57 | -0.05 | -1.91 | 2.62 | 2.67 | 2.55 | 334935 |
| 1731368100 | 2.62 | 0.21 | 8.71 | 2.41 | 2.63 | 2.41 | 612003 |
| 1731108900 | 2.41 | -0.1 | -3.98 | 2.54 | 2.54 | 2.32 | 632074 |
| 1731022500 | 2.5099999 | 0.03 | 1.21 | 2.5 | 2.56 | 2.425 | 529591 |
| 1730936100 | 2.48 | 0.05 | 2.06 | 2.47 | 2.56 | 2.42 | 701226 |
| 1730849700 | 2.43 | 0.02 | 0.83 | 2.44 | 2.47 | 2.3401 | 361855 |
| 1730763300 | 2.41 | 0.1 | 4.33 | 2.33 | 2.48 | 2.25 | 911602 |
| 1730500500 | 2.31 | 0.02 | 0.87 | 2.33 | 2.33 | 2.2199 | 432644 |
| 1730414100 | 2.29 | -0.03 | -1.29 | 2.34 | 2.34 | 2.22 | 381494 |
| 1730327700 | 2.32 | -0.02 | -0.85 | 2.34 | 2.36 | 2.2799999 | 540332 |
| 1730241300 | 2.34 | 0.03 | 1.30 | 2.29 | 2.41 | 2.2599999 | 781682 |
| 1730154900 | 2.31 | -0.03 | -1.28 | 2.41 | 2.565 | 2.185 | 1872374 |
| 1729895700 | 2.34 | -0.05 | -2.09 | 2.37 | 2.5200999 | 2.32 | 811165 |
| 1729809300 | 2.39 | -0.13 | -5.16 | 2.5 | 2.605 | 2.37 | 739851 |
| 1729722900 | 2.52 | 0.14 | 5.88 | 2.39 | 2.58 | 2.31 | 1303687 |
| 1729636500 | 2.38 | -0.19 | -7.39 | 2.5 | 2.55 | 2.35 | 1549669 |
| 1729550100 | 2.57 | -0.11 | -4.10 | 2.7 | 2.719 | 2.55 | 1310276 |
| 1729290900 | 2.68 | 0.05 | 1.90 | 2.64 | 2.7799999 | 2.545 | 1827059 |
| 1729204500 | 2.63 | 0.03 | 1.15 | 2.75 | 2.8099 | 2.5 | 2579280 |
| 1729118100 | 2.6 | 0.48 | 22.64 | 2.35 | 2.9 | 2.35 | 8402240 |
| 1729031700 | 2.12 | -1.06 | -33.33 | 3.6 | 3.75 | 2.1 | 19979045 |
| 1728945300 | 3.18 | 1.16 | 57.43 | 2.5299999 | 3.34 | 2.5099999 | 55051639 |
| 1728686100 | 2.02 | -0.29 | -12.55 | 2.2799999 | 2.34 | 2.02 | 241668 |
| 1728599700 | 2.31 | -0.04 | -1.70 | 2.33 | 2.35 | 2.16 | 37829 |
| 1728513300 | 2.35 | 0.16 | 7.31 | 2.22 | 2.35 | 2.15 | 35603 |
| 1728426900 | 2.19 | -0.07 | -3.10 | 2.23 | 2.263 | 2.15 | 23256 |
| 1728340500 | 2.2599999 | -0.08 | -3.42 | 2.32 | 2.34 | 2.18 | 48870 |
| 1728081300 | 2.34 | 0.04 | 1.74 | 2.36 | 2.38 | 2.21 | 39112 |
| 1727994900 | 2.3 | 0.09 | 4.07 | 2.3 | 2.33 | 2.1 | 45726 |
| 1727908500 | 2.21 | -0.1 | -4.33 | 2.32 | 2.32 | 2.07 | 70125 |
| 1727822100 | 2.31 | 0.13 | 5.96 | 2.18 | 2.32 | 2.1163 | 26685 |
| 1727735700 | 2.18 | 0.02 | 0.93 | 2.11 | 2.18 | 2.1042 | 48725 |
| 1727476500 | 2.16 | 0.05 | 2.37 | 2.12 | 2.16 | 2.07 | 22244 |
| 1727390100 | 2.11 | 0.05 | 2.43 | 2.11 | 2.15 | 2 | 73575 |
| 1727303700 | 2.06 | -0.14 | -6.36 | 2.2 | 2.2952 | 2.02 | 56435 |
| 1727217300 | 2.2 | 0.02 | 0.92 | 2.18 | 2.275 | 2.09 | 96807 |
| 1727130900 | 2.18 | -0.16 | -6.84 | 2.45 | 2.45 | 2.18 | 71499 |
| 1726871700 | 2.34 | 0.03 | 1.30 | 2.35 | 2.6 | 2.34 | 106122 |
| 1726785300 | 2.31 | 0.01 | 0.43 | 2.37 | 2.43 | 2.31 | 70384 |
| 1726698900 | 2.3 | -0.1 | -4.17 | 2.39 | 2.49 | 2.3 | 28251 |
| 1726612500 | 2.4 | 0.12 | 5.26 | 2.3 | 2.4921 | 2.3 | 70394 |
| 1726526100 | 2.2799999 | -0.09 | -3.80 | 2.36 | 2.42 | 2.24 | 76092 |
| 1726266900 | 2.37 | -0.02 | -0.84 | 2.37 | 2.45 | 2.31 | 67339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
