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 )

5.500 +0.380 (+7.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 4.130 4.250 3.750 4.120 68,056 +0.01(+0.24%)
Jun 29, 2023 4.070 4.190 4.070 4.110 8,199 +0.04(+0.98%)
Jun 28, 2023 4.120 4.257 4.010 4.070 36,634 -0.04(-0.97%)
Jun 27, 2023 4.190 4.272 4.100 4.110 64,336 -0.16(-3.75%)
Jun 26, 2023 4.350 4.460 4.144 4.270 37,593 -0.04(-0.93%)
Jun 23, 2023 4.300 4.517 4.300 4.310 25,027 +0.01(+0.23%)
Jun 22, 2023 4.350 4.510 4.300 4.300 24,832 -0.04(-0.92%)
Jun 21, 2023 4.430 4.540 4.320 4.340 56,009 -0.11(-2.47%)
Jun 20, 2023 4.490 4.626 4.360 4.450 57,107 +0.03(+0.68%)
Jun 16, 2023 4.440 4.530 4.232 4.420 58,455 -0.01(-0.23%)
Jun 15, 2023 4.780 4.880 4.380 4.430 58,672 -0.30(-6.34%)
Jun 14, 2023 4.810 5.054 4.720 4.730 48,524 -0.13(-2.67%)
Jun 13, 2023 4.760 4.992 4.760 4.860 34,525 +0.11(+2.32%)
Jun 12, 2023 5.110 5.190 4.720 4.750 85,049 -0.29(-5.75%)
Jun 09, 2023 5.030 5.182 4.820 5.040 65,834 +0.09(+1.82%)
Jun 08, 2023 4.910 5.100 4.730 4.950 52,674 +0.17(+3.56%)
Jun 07, 2023 4.920 5.150 4.710 4.780 86,043 -0.15(-3.04%)
Jun 06, 2023 4.640 5.025 4.640 4.930 74,688 +0.30(+6.48%)
Jun 05, 2023 4.520 4.740 4.370 4.630 40,593 +0.15(+3.35%)
Jun 02, 2023 4.300 4.540 4.260 4.480 91,224 +0.20(+4.67%)
Jun 01, 2023 4.080 4.290 4.010 4.280 55,661 +0.20(+4.90%)
May 31, 2023 4.220 4.220 3.810 4.080 108,964 -0.09(-2.16%)
May 30, 2023 4.130 4.240 4.118 4.170 54,169 -0.02(-0.48%)
May 26, 2023 4.100 4.350 4.100 4.190 90,086 +0.08(+1.95%)
May 25, 2023 4.180 4.250 4.085 4.110 25,888 -0.11(-2.61%)
May 24, 2023 4.370 4.370 4.170 4.220 86,777 -0.18(-4.09%)
May 23, 2023 4.510 4.620 4.330 4.400 58,587 -0.06(-1.35%)
May 22, 2023 4.410 4.539 4.170 4.460 148,638 +0.05(+1.13%)
May 19, 2023 4.600 4.710 4.380 4.410 128,596 +0.02(+0.46%)
May 18, 2023 4.790 4.910 4.390 4.390 240,104 -0.19(-4.15%)
May 17, 2023 4.090 5.150 4.055 4.580 456,536 +0.50(+12.25%)
May 16, 2023 4.220 4.220 3.760 4.080 15,912 -0.02(-0.49%)
May 15, 2023 4.000 4.160 3.730 4.100 28,238 +0.08(+1.99%)
May 12, 2023 3.840 4.210 3.780 4.020 49,379 +0.10(+2.55%)
May 11, 2023 4.310 4.700 3.650 3.920 88,235 -0.38(-8.84%)
May 10, 2023 4.560 4.650 4.160 4.300 85,273 -0.07(-1.60%)
May 09, 2023 4.360 4.575 4.310 4.370 32,495 +0.09(+2.10%)
May 08, 2023 4.730 4.880 4.130 4.280 65,789 -0.43(-9.13%)
May 05, 2023 4.730 4.990 4.700 4.710 18,228 -0.02(-0.42%)
May 04, 2023 4.900 4.900 4.700 4.730 12,480 +0.00(+0.00%)
May 03, 2023 4.820 4.859 4.730 4.730 11,621 +0.03(+0.64%)
May 02, 2023 5.000 5.000 4.630 4.700 36,301 -0.06(-1.26%)
May 01, 2023 4.610 4.966 4.610 4.760 35,923 +0.06(+1.28%)
Apr 28, 2023 4.500 4.800 4.382 4.700 32,076 +0.27(+6.09%)
Apr 27, 2023 4.490 4.958 4.380 4.430 48,821 -0.08(-1.77%)
Apr 26, 2023 4.590 4.730 4.390 4.510 52,580 -0.08(-1.74%)
Apr 25, 2023 4.680 4.800 4.345 4.590 70,716 -0.11(-2.34%)
Apr 24, 2023 4.810 4.990 4.520 4.700 51,422 -0.13(-2.69%)
Apr 21, 2023 5.230 5.410 4.740 4.830 92,892 -0.45(-8.52%)
Apr 20, 2023 5.150 5.469 5.150 5.280 43,077 -0.27(-4.86%)
Apr 19, 2023 5.300 5.750 5.250 5.550 94,832 +0.21(+3.93%)
Apr 18, 2023 5.520 5.790 5.140 5.340 79,020 -0.17(-3.09%)
Apr 17, 2023 5.430 5.640 5.320 5.510 42,485 +0.27(+5.15%)
Apr 14, 2023 5.330 5.538 5.140 5.240 36,266 -0.14(-2.60%)
Apr 13, 2023 5.250 5.530 5.250 5.380 26,280 +0.08(+1.51%)
Apr 12, 2023 5.450 5.660 5.270 5.300 51,738 -0.27(-4.85%)
Apr 11, 2023 5.620 5.749 5.380 5.570 55,882 +0.11(+2.01%)
Apr 10, 2023 5.220 5.620 5.000 5.460 84,226 +0.54(+10.98%)
Apr 06, 2023 5.340 5.340 4.805 4.920 62,956 -0.33(-6.29%)
Apr 05, 2023 5.420 5.810 5.150 5.250 37,220 -0.33(-5.91%)
Apr 04, 2023 5.610 5.700 5.255 5.580 20,690 +0.00(+0.00%)
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.