Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rani Therapeutics Holdings Inc Cl A (NQ: RANI )

4.560 -0.480 (-9.52%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 6, 2024 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 (%)
Feb 28, 2023 6.280 6.460 6.280 6.300 9,344 -0.05(-0.79%)
Feb 27, 2023 6.280 6.480 6.220 6.350 41,050 +0.11(+1.76%)
Feb 24, 2023 6.100 6.390 5.850 6.240 19,203 +0.04(+0.65%)
Feb 23, 2023 6.240 6.280 6.123 6.200 15,466 -0.02(-0.32%)
Feb 22, 2023 6.060 6.374 6.030 6.220 25,038 +0.17(+2.81%)
Feb 21, 2023 5.820 6.140 5.660 6.050 16,389 +0.10(+1.68%)
Feb 17, 2023 5.320 6.060 5.040 5.950 47,757 +0.39(+7.01%)
Feb 16, 2023 5.090 5.720 5.010 5.560 53,014 +0.43(+8.38%)
Feb 15, 2023 5.150 5.290 5.000 5.130 58,761 +0.01(+0.20%)
Feb 14, 2023 5.570 5.570 4.920 5.120 89,932 -0.45(-8.08%)
Feb 13, 2023 5.930 6.099 5.500 5.570 40,698 -0.36(-6.07%)
Feb 10, 2023 5.860 6.150 5.650 5.930 48,838 -0.05(-0.84%)
Feb 09, 2023 5.730 6.020 5.580 5.980 23,051 +0.22(+3.82%)
Feb 08, 2023 5.680 5.955 5.680 5.760 8,416 +0.01(+0.17%)
Feb 07, 2023 5.830 6.048 5.630 5.750 40,538 -0.10(-1.71%)
Feb 06, 2023 5.600 5.890 5.600 5.850 63,039 +0.30(+5.41%)
Feb 03, 2023 5.520 5.830 5.450 5.550 58,047 -0.02(-0.36%)
Feb 02, 2023 5.600 5.810 5.300 5.570 32,614 +0.00(+0.00%)
Feb 01, 2023 5.500 5.688 5.400 5.570 68,056 +0.08(+1.46%)
Jan 31, 2023 5.700 5.700 5.435 5.490 24,092 -0.02(-0.36%)
Jan 30, 2023 5.880 5.880 5.300 5.510 61,163 -0.19(-3.33%)
Jan 27, 2023 5.820 6.120 5.580 5.700 86,604 -0.13(-2.23%)
Jan 26, 2023 5.960 6.170 5.800 5.830 12,944 -0.07(-1.19%)
Jan 25, 2023 5.980 6.070 5.740 5.900 58,302 -0.15(-2.48%)
Jan 24, 2023 6.290 6.410 6.000 6.050 46,728 -0.31(-4.87%)
Jan 23, 2023 6.040 6.430 6.040 6.360 26,656 +0.27(+4.43%)
Jan 20, 2023 5.950 6.219 5.950 6.090 13,248 +0.18(+3.05%)
Jan 19, 2023 6.100 6.210 5.700 5.910 58,467 -0.04(-0.67%)
Jan 18, 2023 6.240 6.400 5.900 5.950 31,215 -0.26(-4.19%)
Jan 17, 2023 6.490 6.760 6.040 6.210 16,246 -0.33(-5.05%)
Jan 13, 2023 6.730 6.810 6.400 6.540 26,927 -0.35(-5.08%)
Jan 12, 2023 6.830 6.970 6.510 6.890 17,418 +0.06(+0.88%)
Jan 11, 2023 6.980 6.980 6.580 6.830 21,260 +0.00(+0.00%)
Jan 10, 2023 6.510 6.932 6.250 6.830 11,993 +0.38(+5.89%)
Jan 09, 2023 6.470 6.750 6.130 6.450 33,025 -0.05(-0.77%)
Jan 06, 2023 6.630 6.723 6.300 6.500 11,486 -0.16(-2.40%)
Jan 05, 2023 6.650 6.740 6.050 6.660 21,313 +0.50(+8.12%)
Jan 04, 2023 6.010 6.240 5.780 6.160 16,595 +0.26(+4.41%)
Jan 03, 2023 5.970 6.250 5.540 5.900 35,384 +0.00(+0.00%)
Dec 30, 2022 5.740 6.200 5.525 5.900 56,376 +0.02(+0.34%)
Dec 29, 2022 5.460 6.235 5.460 5.880 32,892 +0.37(+6.72%)
Dec 28, 2022 5.520 5.760 5.110 5.510 70,432 -0.09(-1.61%)
Dec 27, 2022 6.100 6.106 5.560 5.600 45,872 -0.45(-7.44%)
Dec 23, 2022 6.150 6.340 6.050 6.050 21,329 -0.22(-3.51%)
Dec 22, 2022 6.140 6.440 6.020 6.270 57,335 +0.06(+0.97%)
Dec 21, 2022 6.620 6.809 6.120 6.210 53,971 -0.45(-6.76%)
Dec 20, 2022 7.050 7.490 6.500 6.660 61,885 -0.38(-5.40%)
Dec 19, 2022 7.460 7.600 7.040 7.040 26,348 -0.12(-1.68%)
Dec 16, 2022 7.950 8.090 7.130 7.160 280,390 -0.84(-10.50%)
Dec 15, 2022 8.170 8.250 7.500 8.000 53,064 -0.21(-2.56%)
Dec 14, 2022 8.250 8.285 7.760 8.210 54,547 +0.01(+0.12%)
Dec 13, 2022 8.090 8.379 7.950 8.200 82,071 +0.29(+3.67%)
Dec 12, 2022 7.910 8.200 7.830 7.910 61,196 -0.06(-0.75%)
Dec 09, 2022 8.340 8.340 7.750 7.970 66,915 -0.09(-1.12%)
Dec 08, 2022 8.450 8.450 7.510 8.060 59,600 -0.22(-2.66%)
Dec 07, 2022 7.530 8.445 7.470 8.280 58,071 +0.73(+9.67%)
Dec 06, 2022 7.900 8.150 7.097 7.550 68,222 -0.35(-4.43%)
Dec 05, 2022 7.970 8.290 7.740 7.900 44,681 -0.09(-1.13%)
Dec 02, 2022 7.990 8.250 7.820 7.990 25,493 -0.20(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.