ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Rani Therapeutics Holdings Inc Cl A (NQ: RANI )

2.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 2.300 2.492 2.300 2.400 70,394 +0.12(+5.26%)
Sep 16, 2024 2.360 2.420 2.240 2.280 76,092 -0.09(-3.80%)
Sep 13, 2024 2.370 2.450 2.310 2.370 72,079 -0.02(-0.84%)
Sep 12, 2024 2.440 2.590 2.300 2.390 56,774 -0.07(-2.85%)
Sep 11, 2024 2.690 2.690 2.290 2.460 143,851 -0.16(-6.11%)
Sep 10, 2024 2.700 2.759 2.550 2.620 20,837 -0.10(-3.68%)
Sep 09, 2024 2.690 2.740 2.570 2.720 25,351 +0.10(+3.82%)
Sep 06, 2024 2.710 2.755 2.550 2.620 17,901 -0.11(-4.03%)
Sep 05, 2024 2.850 2.850 2.690 2.730 44,655 -0.10(-3.53%)
Sep 04, 2024 2.910 2.990 2.791 2.830 33,494 -0.13(-4.39%)
Sep 03, 2024 3.250 3.250 2.902 2.960 70,665 -0.24(-7.50%)
Aug 30, 2024 2.940 3.600 2.750 3.200 368,736 +0.38(+13.48%)
Aug 29, 2024 3.010 3.077 2.800 2.820 30,168 -0.19(-6.33%)
Aug 28, 2024 3.300 3.460 2.980 3.011 23,027 -0.31(-9.32%)
Aug 27, 2024 3.070 3.500 3.020 3.320 160,988 +0.28(+9.21%)
Aug 26, 2024 3.130 3.130 3.010 3.040 23,531 -0.03(-0.98%)
Aug 23, 2024 3.030 3.130 3.020 3.070 16,248 +0.00(+0.00%)
Aug 22, 2024 3.040 3.089 2.980 3.070 18,109 +0.16(+5.50%)
Aug 21, 2024 2.960 3.040 2.820 2.910 19,469 +0.04(+1.39%)
Aug 20, 2024 2.930 2.970 2.760 2.870 22,450 +0.01(+0.25%)
Aug 19, 2024 2.760 2.947 2.760 2.863 36,408 +0.07(+2.61%)
Aug 16, 2024 2.620 2.800 2.610 2.790 36,877 +0.11(+4.10%)
Aug 15, 2024 2.610 2.788 2.610 2.680 18,834 +0.00(+0.00%)
Aug 14, 2024 2.680 2.800 2.540 2.680 53,333 -0.02(-0.74%)
Aug 13, 2024 2.530 3.090 2.530 2.700 106,831 +0.33(+13.83%)
Aug 12, 2024 2.310 2.490 2.300 2.372 25,834 +0.11(+4.96%)
Aug 09, 2024 2.380 2.538 2.250 2.260 26,186 -0.15(-6.22%)
Aug 08, 2024 2.450 2.560 2.310 2.410 23,509 -0.02(-0.82%)
Aug 07, 2024 2.530 2.791 2.401 2.430 16,043 -0.07(-2.80%)
Aug 06, 2024 2.695 2.695 2.295 2.500 26,538 +0.06(+2.46%)
Aug 05, 2024 2.500 2.570 2.340 2.440 43,565 -0.23(-8.61%)
Aug 02, 2024 2.800 2.808 2.540 2.670 59,812 -0.05(-1.84%)
Aug 01, 2024 2.800 2.830 2.610 2.720 39,527 -0.11(-3.89%)
Jul 31, 2024 2.930 2.930 2.770 2.830 14,026 +0.00(+0.00%)
Jul 30, 2024 2.890 2.970 2.760 2.830 37,811 -0.12(-4.07%)
Jul 29, 2024 3.000 3.040 2.840 2.950 49,825 +0.02(+0.68%)
Jul 26, 2024 2.870 3.095 2.840 2.930 47,157 +0.06(+2.09%)
Jul 25, 2024 2.860 2.990 2.780 2.870 27,868 +0.02(+0.70%)
Jul 24, 2024 3.020 3.120 2.800 2.850 41,792 -0.18(-5.94%)
Jul 23, 2024 3.100 3.220 3.000 3.030 20,310 -0.10(-3.35%)
Jul 22, 2024 3.030 3.260 3.020 3.135 91,355 +0.05(+1.79%)
Jul 19, 2024 3.300 3.840 3.010 3.080 209,398 -0.29(-8.61%)
Jul 18, 2024 3.660 3.850 3.360 3.370 53,901 -0.33(-8.92%)
Jul 17, 2024 3.880 4.020 3.700 3.700 17,482 -0.25(-6.33%)
Jul 16, 2024 3.930 4.190 3.850 3.950 189,781 -0.04(-1.00%)
Jul 15, 2024 3.780 4.120 3.710 3.990 47,316 +0.29(+7.84%)
Jul 12, 2024 3.600 3.750 3.600 3.700 17,281 +0.11(+3.06%)
Jul 11, 2024 3.280 3.670 3.250 3.590 56,772 +0.30(+9.12%)
Jul 10, 2024 3.450 3.450 3.260 3.290 32,701 -0.17(-4.91%)
Jul 09, 2024 3.650 3.710 3.390 3.460 51,170 -0.14(-3.89%)
Jul 08, 2024 3.740 3.800 3.550 3.600 34,382 -0.14(-3.74%)
Jul 05, 2024 3.750 3.860 3.600 3.740 31,259 -0.02(-0.53%)
Jul 03, 2024 3.850 3.950 3.650 3.760 14,344 -0.11(-2.84%)
Jul 02, 2024 3.830 4.000 3.789 3.870 16,055 +0.05(+1.31%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.