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

Rani Therapeutics Holdings, Inc. - Class A Common Stock (NQ:RANI)

0.4245 +0.0045 (+1.07%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jul 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 (%)
Jul 21, 2025 0.4095 0.4300 0.4010 0.4200 1,961,346 +0.00(+1.06%)
Jul 18, 2025 0.4168 0.4264 0.4050 0.4156 1,079,746 -0.00(-0.31%)
Jul 17, 2025 0.4100 0.4468 0.4100 0.4169 1,673,866 +0.01(+1.68%)
Jul 16, 2025 0.4216 0.4216 0.4002 0.4100 2,473,031 -0.02(-3.89%)
Jul 15, 2025 0.4900 0.4900 0.3870 0.4266 11,594,104 -0.27(-38.92%)
Jul 14, 2025 0.7799 0.8659 0.5600 0.6984 61,990,428 +0.05(+8.45%)
Jul 11, 2025 0.6645 0.6800 0.6278 0.6440 525,191 -0.02(-2.47%)
Jul 10, 2025 0.6840 0.6840 0.6400 0.6603 167,525 -0.00(-0.09%)
Jul 09, 2025 0.6300 0.6832 0.6234 0.6609 652,512 +0.06(+9.89%)
Jul 08, 2025 0.5400 0.6600 0.5350 0.6014 712,789 +0.07(+12.14%)
Jul 07, 2025 0.5494 0.5500 0.5201 0.5363 160,981 +0.00(+0.17%)
Jul 03, 2025 0.5300 0.5550 0.5242 0.5354 112,613 +0.00(+0.68%)
Jul 02, 2025 0.5200 0.5375 0.5200 0.5318 128,182 +0.02(+3.56%)
Jul 01, 2025 0.5146 0.5325 0.5101 0.5135 147,745 -0.00(-0.08%)
Jun 30, 2025 0.5362 0.5519 0.5038 0.5139 321,446 -0.04(-6.90%)
Jun 27, 2025 0.5200 0.5978 0.5200 0.5520 1,231,359 +0.04(+6.77%)
Jun 26, 2025 0.4928 0.5244 0.4928 0.5170 152,652 +0.01(+2.17%)
Jun 25, 2025 0.5200 0.5200 0.4930 0.5060 216,930 +0.01(+1.85%)
Jun 24, 2025 0.4900 0.5100 0.4901 0.4968 226,155 +0.01(+1.39%)
Jun 23, 2025 0.5000 0.5182 0.4900 0.4900 278,067 -0.01(-2.10%)
Jun 20, 2025 0.5057 0.5189 0.5000 0.5005 268,553 -0.01(-1.48%)
Jun 18, 2025 0.5130 0.5298 0.5080 0.5080 333,259 -0.01(-1.15%)
Jun 17, 2025 0.5300 0.5600 0.5133 0.5139 218,383 -0.01(-1.19%)
Jun 16, 2025 0.5400 0.5400 0.5079 0.5201 276,068 -0.01(-0.99%)
Jun 13, 2025 0.5690 0.5700 0.5136 0.5253 307,009 -0.04(-6.28%)
Jun 12, 2025 0.5800 0.5814 0.5601 0.5605 169,148 -0.01(-2.13%)
Jun 11, 2025 0.5900 0.6000 0.5639 0.5727 295,609 -0.01(-1.75%)
Jun 10, 2025 0.6000 0.6300 0.5750 0.5829 653,499 +0.01(+1.53%)
Jun 09, 2025 0.5800 0.6000 0.5600 0.5741 403,180 +0.01(+2.52%)
Jun 06, 2025 0.5409 0.5650 0.5110 0.5600 401,129 +0.03(+5.88%)
Jun 05, 2025 0.5590 0.5649 0.5200 0.5289 327,417 -0.03(-5.54%)
Jun 04, 2025 0.5500 0.5890 0.5500 0.5599 293,583 +0.01(+0.97%)
Jun 03, 2025 0.5540 0.5670 0.5500 0.5545 204,565 -0.00(-0.45%)
Jun 02, 2025 0.5800 0.6090 0.5500 0.5570 200,978 -0.00(-0.39%)
May 30, 2025 0.5590 0.5979 0.5505 0.5592 135,940 -0.02(-3.45%)
May 29, 2025 0.6187 0.6191 0.5748 0.5792 391,316 -0.04(-6.66%)
May 28, 2025 0.6300 0.6400 0.6033 0.6205 464,756 -0.00(-0.03%)
May 27, 2025 0.6260 0.6470 0.6100 0.6207 267,621 +0.00(+0.63%)
May 23, 2025 0.6302 0.6563 0.6168 0.6168 268,063 -0.03(-4.83%)
May 22, 2025 0.7000 0.7040 0.6300 0.6481 424,539 -0.06(-8.49%)
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%)
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.