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)

1.895 +0.115 (+6.46%)
Streaming Delayed Price Updated: 10:13 AM EDT, Oct 28, 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 (%)
Oct 27, 2025 1.930 2.170 1.780 1.780 13,801,798 -0.04(-2.20%)
Oct 24, 2025 2.080 2.180 1.760 1.820 12,411,912 -0.27(-12.92%)
Oct 23, 2025 2.420 2.480 1.810 2.090 20,406,918 -0.33(-13.46%)
Oct 22, 2025 3.560 3.870 2.260 2.415 63,187,888 -0.44(-15.26%)
Oct 21, 2025 2.270 3.320 2.260 2.850 124,349,440 +0.60(+26.67%)
Oct 20, 2025 2.100 2.820 1.830 2.250 171,669,392 +0.61(+37.20%)
Oct 17, 2025 1.370 2.390 1.130 1.640 492,838,720 +1.17(+248.27%)
Oct 16, 2025 0.4902 0.4902 0.4616 0.4709 273,915 -0.02(-3.98%)
Oct 15, 2025 0.4800 0.4995 0.4700 0.4904 241,757 +0.01(+1.24%)
Oct 14, 2025 0.4600 0.4898 0.4550 0.4844 465,277 +0.02(+3.39%)
Oct 13, 2025 0.4500 0.4786 0.4453 0.4685 578,413 +0.01(+2.25%)
Oct 10, 2025 0.4750 0.4810 0.4553 0.4582 644,309 -0.02(-3.98%)
Oct 09, 2025 0.5000 0.5000 0.4770 0.4772 358,010 -0.01(-2.63%)
Oct 08, 2025 0.4990 0.4990 0.4851 0.4901 375,430 -0.01(-1.92%)
Oct 07, 2025 0.5027 0.5036 0.4929 0.4997 226,079 -0.01(-1.17%)
Oct 06, 2025 0.5000 0.5101 0.4901 0.5056 179,696 +0.00(+0.12%)
Oct 03, 2025 0.5200 0.5279 0.4970 0.5050 275,983 +0.00(+0.00%)
Oct 02, 2025 0.4970 0.5090 0.4803 0.5050 225,020 -0.00(-0.79%)
Oct 01, 2025 0.4800 0.5290 0.4800 0.5090 443,769 +0.01(+1.84%)
Sep 30, 2025 0.4900 0.5100 0.4799 0.4998 230,662 +0.01(+2.00%)
Sep 29, 2025 0.4900 0.4965 0.4710 0.4900 268,841 +0.01(+2.08%)
Sep 26, 2025 0.4800 0.4900 0.4736 0.4800 205,712 +0.00(+0.17%)
Sep 25, 2025 0.4890 0.4893 0.4650 0.4792 194,449 -0.01(-2.20%)
Sep 24, 2025 0.5000 0.5000 0.4852 0.4900 191,664 +0.01(+2.06%)
Sep 23, 2025 0.5000 0.5055 0.4801 0.4801 198,614 -0.02(-3.28%)
Sep 22, 2025 0.5000 0.5350 0.4788 0.4964 403,299 -0.02(-3.59%)
Sep 19, 2025 0.4897 0.5200 0.4873 0.5149 578,537 +0.03(+6.91%)
Sep 18, 2025 0.4885 0.4885 0.4790 0.4816 234,889 +0.01(+2.38%)
Sep 17, 2025 0.4900 0.4980 0.4700 0.4704 218,813 -0.03(-5.73%)
Sep 16, 2025 0.4650 0.5010 0.4650 0.4990 357,652 +0.01(+2.28%)
Sep 15, 2025 0.4830 0.5067 0.4811 0.4879 264,962 -0.01(-2.34%)
Sep 12, 2025 0.4900 0.5099 0.4900 0.4996 214,901 -0.01(-1.01%)
Sep 11, 2025 0.4800 0.5100 0.4700 0.5047 245,532 +0.02(+3.85%)
Sep 10, 2025 0.5062 0.5099 0.4795 0.4860 165,697 -0.01(-2.68%)
Sep 09, 2025 0.4964 0.5075 0.4891 0.4994 195,735 -0.00(-0.12%)
Sep 08, 2025 0.5000 0.5090 0.4855 0.5000 215,646 -0.00(-0.44%)
Sep 05, 2025 0.4700 0.5143 0.4633 0.5022 359,263 +0.04(+9.17%)
Sep 04, 2025 0.4700 0.4767 0.4404 0.4600 772,566 -0.03(-5.23%)
Sep 03, 2025 0.4872 0.5050 0.4800 0.4854 258,640 +0.02(+4.16%)
Sep 02, 2025 0.5051 0.5091 0.4521 0.4660 876,868 -0.04(-8.65%)
Aug 29, 2025 0.5600 0.5832 0.5100 0.5101 433,811 -0.03(-5.50%)
Aug 28, 2025 0.5700 0.5700 0.5250 0.5398 310,577 -0.02(-4.19%)
Aug 27, 2025 0.6100 0.6100 0.5500 0.5634 357,560 -0.03(-4.99%)
Aug 26, 2025 0.6200 0.6300 0.5790 0.5930 580,628 -0.01(-1.43%)
Aug 25, 2025 0.6200 0.6244 0.5773 0.6016 441,263 -0.02(-3.65%)
Aug 22, 2025 0.5590 0.6244 0.5501 0.6244 1,105,733 +0.08(+13.82%)
Aug 21, 2025 0.5255 0.5518 0.5200 0.5486 439,124 +0.02(+3.61%)
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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.