Italia markets closed

Rani Therapeutics Holdings, Inc. (RANI)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
4,0300-0,0500 (-1,23%)
Alla chiusura: 04:00PM EDT
4,0800 +0,05 (+1,24%)
Dopo ore: 05:58PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20244,06004,45004,03004,03004,0300109.600
13 giu 20244,09004,21004,01004,08004,080026.000
12 giu 20244,00004,36103,94004,00004,000055.900
11 giu 20244,16004,44004,00004,01004,010039.700
10 giu 20244,49004,63204,07004,15004,1500100.600
07 giu 20244,54004,74504,30004,39004,390031.100
06 giu 20244,89005,38004,40004,53004,530040.300
05 giu 20244,69005,04004,69005,04005,040033.400
04 giu 20244,65004,88004,56004,67004,670061.800
03 giu 20245,26005,67004,53004,68004,6800177.800
31 mag 20245,27005,74005,17005,50005,5000136.100
30 mag 20245,00005,24004,95005,12005,120068.600
29 mag 20244,69005,00004,61005,00005,000065.700
28 mag 20244,57005,02004,50004,60004,600086.900
24 mag 20244,93005,17004,06004,44004,4400103.500
23 mag 20245,20005,24004,90004,93004,930057.400
22 mag 20245,16005,29005,16005,24005,240039.700
21 mag 20245,30005,49004,90005,14005,140052.300
20 mag 20245,18005,49005,10005,25005,250059.600
17 mag 20245,52005,73505,01005,22005,2200114.500
16 mag 20245,58005,70005,36105,46005,460076.900
15 mag 20246,00006,12005,44005,53005,5300212.700
14 mag 20246,23006,38205,75005,78005,780081.300
13 mag 20246,36006,90006,11006,11006,110060.700
10 mag 20246,65006,65006,01006,31006,3100112.200
09 mag 20247,23007,47006,68006,78006,7800224.600
08 mag 20247,50007,68006,98007,15007,150099.100
07 mag 20247,55007,88007,16507,46007,4600148.100
06 mag 20247,08007,72006,90007,56007,5600253.700
03 mag 20246,39007,25006,24007,15007,1500477.900
02 mag 20246,39006,40006,18006,37006,3700324.100
01 mag 20246,28006,55005,80006,37006,3700151.600
30 apr 20246,60006,60006,16006,38006,380074.100
29 apr 20246,61006,70006,52906,70006,700060.400
26 apr 20246,48006,70006,29506,68006,680042.500
25 apr 20247,02007,22706,24006,56006,5600189.600
24 apr 20246,76007,34006,35006,99006,9900138.500
23 apr 20246,66006,94006,33006,69006,690092.600
22 apr 20247,00007,65006,50006,67006,6700194.700
19 apr 20245,76007,19505,50007,07007,0700204.400
18 apr 20247,59007,81005,90006,05006,0500587.000
17 apr 20247,60008,75007,06007,85007,85001.403.900
16 apr 20245,99006,89005,75006,87006,8700389.700
15 apr 20245,40005,79505,28005,76005,7600220.400
12 apr 20244,49005,66904,42805,40005,4000489.000
11 apr 20244,15004,47003,87004,47004,470061.900
10 apr 20244,03004,20003,85004,16004,160076.100
09 apr 20243,75004,05003,60404,00004,0000145.000
08 apr 20243,70003,78003,52003,73003,730053.700
05 apr 20243,70003,71003,60003,70003,700041.000
04 apr 20243,35003,80003,30003,76003,7600274.000
03 apr 20243,20003,45003,10003,31003,310091.000
02 apr 20243,08003,20003,06903,14003,140031.500
01 apr 20243,13003,15003,04503,13003,1300102.300
28 mar 20243,08003,25003,03003,11003,1100128.100
27 mar 20243,03003,29002,97103,03003,030050.200
26 mar 20243,30003,30002,85003,18003,1800128.800
25 mar 20243,22003,40003,11003,23503,235091.600
22 mar 20243,55003,55003,24003,26003,260075.600
21 mar 20243,60003,60003,23003,60003,600071.400
20 mar 20243,46003,60003,40003,57003,570040.500
19 mar 20243,31003,59003,25003,55003,550095.500
18 mar 20243,23003,42803,10003,34003,340062.700
15 mar 20243,33003,41003,18003,31503,315022.300
14 mar 20243,25003,28003,11003,12003,120047.600
13 mar 20243,08003,36003,08003,33003,330057.400
12 mar 20243,36003,45003,02003,08003,0800150.700
11 mar 20243,78003,79003,39003,40003,400081.000
08 mar 20243,75003,80003,65003,79003,790096.100
07 mar 20243,72003,74003,51003,67003,6700136.200
06 mar 20243,74003,75003,64003,71003,710056.400
05 mar 20243,67003,75003,61003,75003,750039.500
04 mar 20243,72003,72003,61003,71003,710054.400
01 mar 20243,77003,80003,62603,69003,6900139.500
29 feb 20243,45003,80003,38003,74003,740047.800
28 feb 20243,43003,46003,35903,43003,4300217.700
27 feb 20243,50003,50003,37003,42003,420065.400
26 feb 20243,43003,59003,23703,45003,450043.600
23 feb 20243,17003,52003,16803,31003,310029.200
22 feb 20243,35003,41503,20003,26003,260046.500
21 feb 20243,30003,38003,20003,27003,270042.700
20 feb 20243,42003,44803,26003,28003,280040.200
16 feb 20243,41003,48003,31003,43003,430029.600
15 feb 20243,31003,50003,26003,40003,400039.000
14 feb 20243,46003,46003,13003,32503,325041.900
13 feb 20243,57003,67003,20103,39003,3900106.000
12 feb 20243,80003,80003,57003,57003,570061.100
09 feb 20243,80003,80003,70303,79003,790039.800
08 feb 20243,78003,81503,70003,79503,795070.900
07 feb 20243,80003,95003,65003,79003,7900201.000
06 feb 20243,80003,80003,70003,76003,7600170.800
05 feb 20243,51003,75003,35003,69003,6900180.800
02 feb 20243,43003,55003,36003,49003,490026.700
01 feb 20243,50003,55003,40003,45003,450047.600
31 gen 20243,46003,64003,38003,46003,460028.500
30 gen 20243,55003,64003,45003,45003,450088.400
29 gen 20243,58003,62003,52003,59003,590030.800
26 gen 20243,62003,65003,52003,58003,580035.700
25 gen 20243,79003,79003,60003,66003,6600129.000
24 gen 20243,69003,80003,67103,79003,7900140.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...