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)

0.5457 +0.0162 (+3.06%)
Streaming Delayed Price Updated: 11:50 AM EDT, Aug 21, 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 (%)
Aug 20, 2025 0.5500 0.5499 0.5268 0.5295 491,294 -0.02(-3.57%)
Aug 19, 2025 0.5600 0.5600 0.5401 0.5491 558,089 -0.00(-0.85%)
Aug 18, 2025 0.5500 0.5650 0.5340 0.5538 711,714 +0.00(+0.69%)
Aug 15, 2025 0.5675 0.5675 0.5400 0.5500 538,033 -0.01(-1.22%)
Aug 14, 2025 0.5300 0.5849 0.5000 0.5568 1,709,219 +0.03(+5.45%)
Aug 13, 2025 0.5400 0.5700 0.5228 0.5280 904,154 -0.00(-0.56%)
Aug 12, 2025 0.4909 0.5363 0.4900 0.5310 1,044,389 +0.03(+6.20%)
Aug 11, 2025 0.5200 0.5299 0.5000 0.5000 1,130,880 -0.03(-5.30%)
Aug 08, 2025 0.5200 0.5442 0.5157 0.5280 525,717 -0.01(-0.94%)
Aug 07, 2025 0.5500 0.5765 0.5267 0.5330 761,476 -0.02(-3.04%)
Aug 06, 2025 0.5500 0.5600 0.5301 0.5497 513,066 +0.00(+0.68%)
Aug 05, 2025 0.5499 0.5756 0.5200 0.5460 651,113 -0.00(-0.36%)
Aug 04, 2025 0.5475 0.5592 0.5116 0.5480 673,169 +0.02(+3.71%)
Aug 01, 2025 0.5272 0.5426 0.5164 0.5284 606,471 -0.01(-1.40%)
Jul 31, 2025 0.5260 0.5500 0.5200 0.5359 574,989 -0.01(-2.05%)
Jul 30, 2025 0.5300 0.5611 0.5202 0.5471 460,427 +0.01(+1.33%)
Jul 29, 2025 0.5500 0.5700 0.5100 0.5399 1,024,589 -0.01(-2.00%)
Jul 28, 2025 0.5400 0.5886 0.5400 0.5509 941,276 +0.02(+3.55%)
Jul 25, 2025 0.5200 0.5400 0.4900 0.5320 1,319,982 +0.03(+6.10%)
Jul 24, 2025 0.4402 0.5046 0.4402 0.5014 2,156,094 +0.05(+10.20%)
Jul 23, 2025 0.4500 0.4584 0.4249 0.4550 1,928,124 +0.02(+4.02%)
Jul 22, 2025 0.4160 0.4500 0.4160 0.4374 1,974,405 +0.02(+4.14%)
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 653,518 +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%)
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.