Rani Therapeutics Holdings Inc (RANI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -2.20048899756 | 4.09 | 4.45 | 3.81 | 59108 | 3.95728311 | CS |
| 4 | -1.2 | -23.0769230769 | 5.2 | 5.7399 | 3.81 | 71042 | 4.56647169 | CS |
| 12 | 0.92 | 29.8701298701 | 3.08 | 8.75 | 3.03 | 155173 | 6.05427632 | CS |
| 26 | 0.88 | 28.2051282051 | 3.12 | 8.75 | 2.82 | 113907 | 5.0789905 | CS |
| 52 | -0.49 | -10.9131403118 | 4.49 | 8.75 | 1.82 | 89245 | 4.28784143 | CS |
| 156 | -7.26 | -64.4760213144 | 11.26 | 36.27 | 1.82 | 85484 | 11.04138389 | CS |
| 260 | -7.26 | -64.4760213144 | 11.26 | 36.27 | 1.82 | 85484 | 11.04138389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 4 | 0.11 | 2.83 | 3.9 | 4.2051999 | 3.9 | 47759 |
| 1718750100 | 3.89 | 0.08 | 2.10 | 3.81 | 4.05 | 3.81 | 44579 |
| 1718663700 | 3.81 | -0.22 | -5.46 | 4.0599999 | 4.205 | 3.81 | 55687 |
| 1718404500 | 4.03 | -0.05 | -1.23 | 4.0599999 | 4.45 | 4.03 | 110174 |
| 1718318100 | 4.08 | 0.08 | 2.00 | 4.09 | 4.21 | 4.01 | 25992 |
| 1718231700 | 4 | -0.01 | -0.25 | 4.361 | 4.361 | 3.94 | 52928 |
| 1718145300 | 4.01 | -0.14 | -3.37 | 4.16 | 4.44 | 4 | 39741 |
| 1718058900 | 4.15 | -0.24 | -5.47 | 4.49 | 4.6319 | 4.07 | 100446 |
| 1717799700 | 4.39 | -0.14 | -3.09 | 4.54 | 4.92 | 4.3 | 30639 |
| 1717713300 | 4.53 | -0.51 | -10.12 | 4.89 | 5.38 | 4.4 | 40271 |
| 1717626900 | 5.04 | 0.37 | 7.92 | 4.69 | 5.04 | 4.67 | 33366 |
| 1717540500 | 4.67 | -0.01 | -0.21 | 4.65 | 4.88 | 4.5599999 | 61831 |
| 1717454100 | 4.68 | -0.82 | -14.91 | 5.26 | 5.67 | 4.53 | 177791 |
| 1717194900 | 5.5 | 0.38 | 7.42 | 5.2699999 | 5.7398999 | 5.17 | 136087 |
| 1717108500 | 5.12 | 0.12 | 2.40 | 5 | 5.24 | 4.9501 | 68580 |
| 1717022100 | 5 | 0.4 | 8.70 | 4.69 | 5 | 4.61 | 65682 |
| 1716935700 | 4.6 | 0.16 | 3.60 | 4.55 | 5.0199999 | 4.5 | 71278 |
| 1716590100 | 4.44 | -0.49 | -9.94 | 4.93 | 5.17 | 4.0599999 | 103952 |
| 1716503700 | 4.93 | -0.31 | -5.92 | 5.2 | 5.24 | 4.9 | 55771 |
| 1716417300 | 5.24 | 0.1 | 1.95 | 5.16 | 5.2899 | 5.16 | 39687 |
| 1716330900 | 5.14 | -0.11 | -2.10 | 5.3 | 5.49 | 4.9 | 52327 |
| 1716244500 | 5.25 | 0.03 | 0.57 | 5.18 | 5.49 | 5.1 | 59602 |
| 1715985300 | 5.22 | -0.24 | -4.40 | 5.5199999 | 5.735 | 5.01 | 114459 |
| 1715898900 | 5.46 | -0.07 | -1.27 | 5.58 | 5.7 | 5.3613 | 76921 |
| 1715812500 | 5.53 | -0.25 | -4.33 | 6 | 6.1199 | 5.44 | 210503 |
| 1715726100 | 5.78 | -0.33 | -5.40 | 6.23 | 6.3816 | 5.75 | 81290 |
| 1715639700 | 6.11 | -0.2 | -3.17 | 6.36 | 6.9 | 6.11 | 60685 |
| 1715380500 | 6.3099999 | -0.47 | -6.93 | 6.65 | 6.65 | 6.01 | 112320 |
| 1715294100 | 6.78 | -0.37 | -5.17 | 7.23 | 7.47 | 6.68 | 224577 |
| 1715207700 | 7.15 | -0.31 | -4.16 | 7.5 | 7.68 | 6.98 | 99095 |
| 1715121300 | 7.46 | -0.1 | -1.32 | 7.55 | 7.88 | 7.165 | 148052 |
| 1715034900 | 7.56 | 0.41 | 5.73 | 7.08 | 7.7199 | 6.9 | 253689 |
| 1714775700 | 7.15 | 0.78 | 12.24 | 6.39 | 7.25 | 6.24 | 477898 |
| 1714689300 | 6.37 | 0 | 0.00 | 6.39 | 6.4 | 6.18 | 324125 |
| 1714602900 | 6.37 | -0.01 | -0.16 | 6.28 | 6.55 | 5.8 | 151585 |
| 1714516500 | 6.38 | -0.32 | -4.78 | 6.6 | 6.6 | 6.16 | 74171 |
| 1714430100 | 6.7 | 0.02 | 0.30 | 6.61 | 6.7 | 6.51 | 60373 |
| 1714170900 | 6.68 | 0.12 | 1.83 | 6.48 | 6.7 | 6.2946 | 42066 |
| 1714084500 | 6.5599999 | -0.43 | -6.15 | 7.2274 | 7.2274 | 6.24 | 185506 |
| 1713998100 | 6.99 | 0.3 | 4.48 | 6.76 | 7.34 | 6.3501 | 138469 |
| 1713911700 | 6.69 | 0.02 | 0.30 | 6.66 | 6.97 | 6.33 | 92585 |
| 1713825300 | 6.67 | -0.4 | -5.66 | 7 | 7.65 | 6.5 | 194730 |
| 1713566100 | 7.07 | 1.02 | 16.86 | 5.76 | 7.195 | 5.5 | 207654 |
| 1713479700 | 6.05 | -1.8 | -22.93 | 7.59 | 7.81 | 5.9 | 586913 |
| 1713393300 | 7.85 | 0.98 | 14.26 | 7.6 | 8.75 | 7.06 | 1401969 |
| 1713306900 | 6.87 | 1.11 | 19.27 | 5.9 | 6.89 | 5.8 | 359171 |
| 1713220500 | 5.76 | 0.36 | 6.67 | 5.4 | 5.7951 | 5.28 | 220298 |
| 1712961300 | 5.4 | 0.93 | 20.81 | 4.49 | 5.6687 | 4.4283 | 489142 |
| 1712874900 | 4.47 | 0.31 | 7.45 | 4.15 | 4.47 | 3.87 | 60590 |
| 1712788500 | 4.16 | 0.16 | 4.00 | 4.03 | 4.2 | 3.85 | 75055 |
| 1712702100 | 4 | 0.27 | 7.24 | 3.75 | 4.05 | 3.6038 | 144967 |
| 1712615700 | 3.73 | 0.03 | 0.81 | 3.7 | 3.78 | 3.52 | 53773 |
| 1712356500 | 3.7 | -0.06 | -1.60 | 3.7 | 3.71 | 3.6 | 40897 |
| 1712270100 | 3.76 | 0.45 | 13.60 | 3.35 | 3.8 | 3.3 | 274026 |
| 1712183700 | 3.31 | 0.17 | 5.41 | 3.2 | 3.45 | 3.1 | 91008 |
| 1712097300 | 3.14 | 0.01 | 0.32 | 3.0721 | 3.16 | 3.0686 | 27925 |
| 1712010900 | 3.13 | 0.02 | 0.64 | 3.13 | 3.21 | 3.045 | 102321 |
| 1711665300 | 3.11 | 0.08 | 2.64 | 3.08 | 3.25 | 3.0299999 | 128133 |
| 1711578900 | 3.0299999 | -0.15 | -4.72 | 3.0299999 | 3.29 | 2.9705 | 50168 |
| 1711492500 | 3.18 | -0.06 | -1.70 | 3.3 | 3.3 | 2.85 | 128765 |
| 1711406100 | 3.235 | -0.03 | -0.77 | 3.42 | 3.42 | 3.1101 | 91598 |
| 1711146900 | 3.2599999 | -0.34 | -9.44 | 3.55 | 3.55 | 3.24 | 75628 |
| 1711060500 | 3.6 | 0.03 | 0.84 | 3.6 | 3.6 | 3.23 | 71419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
