Free Trial

Rani Therapeutics (RANI) Stock Chart & Stock Price History

→ The Weight Loss Pill That Could Disrupt a $32 Billion Industry (From Behind the Markets) (Ad)
Free RANI Stock Alerts
$7.28
-0.18 (-2.41%)
(As of 11:40 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Rani Therapeutics Stock Price Performance

5 Day
Performance
+4.34%
1 Month
Performance
+100.00%
3 Month
Performance
+96.57%
6 Month
Performance
+276.77%
Year-To-Date
Performance
+124.70%
1 Year
Performance
+74.30%
Receive RANI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Rani Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
BREAKING – Pentagon to Spend $20 Billion on “Distributed AI”
BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.
Discover the name and ticker of this $2 stock here >>>

RANI Stock Chart for Wednesday, May, 8, 2024

RANI Chart by TradingView

Rani Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$7.56$7.46
-1.32%		$7.88$7.17148,051 shs$374.19 million
05/06/2024$7.15$7.56
+5.73%		$7.72$6.90253,202 shs$379.19 million
05/03/2024$6.37$7.15
+12.24%		$7.25$6.24477,354 shs$358.64 million
05/02/2024$6.37$6.37$6.40$6.18324,023 shs$319.52 million
05/01/2024$6.38$6.37
-0.16%		$6.55$5.80151,585 shs$320.00 million
04/30/2024$6.70$6.38
-4.78%		$6.60$6.1674,137 shs$320.02 million
04/29/2024$6.68$6.70
+0.30%		$6.70$6.5360,372 shs$336.07 million
04/26/2024$6.56$6.68
+1.83%		$6.69$6.3542,066 shs$335.07 million
04/25/2024$6.99$6.56
-6.15%		$7.23$6.24189,216 shs$329.05 million
04/24/2024$6.69$6.99
+4.48%		$7.34$6.35138,465 shs$350.62 million
04/23/2024$6.67$6.69
+0.30%		$6.75$6.3492,585 shs$335.57 million
04/22/2024$7.07$6.67
-5.66%		$7.65$6.50194,512 shs$334.55 million
04/19/2024$6.05$7.07
+16.86%		$7.20$5.50207,652 shs$354.63 million
04/18/2024$7.85$6.05
-22.93%		$7.81$5.90584,351 shs$303.47 million
04/17/2024$6.87$7.85
+14.26%		$8.75$7.061.40 million shs$393.76 million
04/16/2024$5.76$6.87
+19.27%		$6.89$5.75378,222 shs$344.60 million
04/15/2024$5.40$5.76
+6.67%		$5.80$5.28219,678 shs$288.92 million
04/12/2024$4.47$5.40
+20.81%		$5.67$4.43487,152 shs$270.86 million
04/11/2024$4.16$4.47
+7.45%		$4.47$3.8759,007 shs$224.22 million
04/10/2024$4.00$4.16
+4.00%		$4.20$3.8576,024 shs$208.67 million
04/09/2024$3.73$4.00
+7.24%		$4.05$3.60144,967 shs$200.64 million
04/08/2024$3.70$3.73
+0.81%		$3.78$3.5253,718 shs$187.09 million
04/05/2024$3.76$3.70
-1.60%		$3.71$3.6040,995 shs$185.59 million
04/04/2024$3.31$3.76
+13.60%		$3.80$3.30274,015 shs$188.60 million
04/03/2024$3.14$3.31
+5.41%		$3.45$3.1091,008 shs$166.03 million
04/02/2024$3.13$3.14
+0.32%		$3.20$3.0731,477 shs$157.50 million
04/01/2024$3.11$3.13
+0.64%		$3.15$3.05102,321 shs$157.00 million
03/29/2024$3.11$3.11$3.25$3.03128,133 shs$155.50 million
03/28/2024$3.03$3.11
+2.64%		$3.25$3.03128,133 shs$155.50 million
03/27/2024$3.18$3.03
-4.72%		$3.29$2.9746,892 shs$151.50 million
03/26/2024$3.24$3.18
-1.70%		$3.30$2.85128,758 shs$159 million
03/25/2024$3.26$3.24
-0.77%		$3.40$3.1191,598 shs$161.75 million
03/22/2024$3.60$3.26
-9.44%		$3.55$3.2475,628 shs$163 million
03/21/2024$3.57$3.60
+0.84%		$3.60$3.2371,379 shs$180 million
03/20/2024$3.55$3.57
+0.56%		$3.60$3.4039,940 shs$178.50 million
03/19/2024$3.34$3.55
+6.29%		$3.59$3.2595,504 shs$177.49 million
03/18/2024$3.32$3.34
+0.75%		$3.41$3.1062,662 shs$167 million
03/15/2024$3.12$3.32
+6.25%		$3.39$3.1822,265 shs$165.75 million
03/14/2024$3.33$3.12
-6.31%		$3.28$3.1147,550 shs$155.99 million
03/13/2024$3.08$3.33
+8.12%		$3.36$3.0857,400 shs$166.50 million
Incredible Opportunity to Retire FAST! (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/12/2024$3.40$3.08
-9.41%		$3.45$3.02150,700 shs$154 million
03/11/2024$3.79$3.40
-10.29%		$3.79$3.3980,939 shs$170 million
03/08/2024$3.67$3.79
+3.27%		$3.80$3.6595,888 shs$189.50 million
03/07/2024$3.71$3.67
-1.08%		$3.73$3.51136,231 shs$183.50 million
03/06/2024$3.75$3.71
-1.07%		$3.75$3.6456,367 shs$185.50 million
03/05/2024$3.71$3.75
+1.08%		$3.75$3.6139,471 shs$187.50 million
03/04/2024$3.69$3.71
+0.54%		$3.72$3.6154,469 shs$185.50 million
03/01/2024$3.74$3.69
-1.34%		$3.80$3.63139,437 shs$184.50 million
02/29/2024$3.43$3.74
+9.04%		$3.80$3.4347,675 shs$186.99 million
02/28/2024$3.42$3.43
+0.29%		$3.46$3.36217,744 shs$171.50 million
02/27/2024$3.45$3.42
-0.87%		$3.50$3.3765,148 shs$171 million
02/26/2024$3.31$3.45
+4.23%		$3.59$3.2443,609 shs$172.50 million
02/23/2024$3.26$3.31
+1.53%		$3.52$3.1729,246 shs$165.50 million
02/22/2024$3.27$3.26
-0.31%		$3.41$3.2046,499 shs$163 million
02/21/2024$3.28$3.27
-0.30%		$3.38$3.2042,682 shs$163.50 million
02/20/2024$3.43$3.28
-4.37%		$3.45$3.2640,168 shs$164 million
02/19/2024$3.43$3.43$3.48$3.3129,600 shs$171.49 million
02/16/2024$3.40$3.43
+0.88%		$3.48$3.3129,629 shs$171.50 million
02/15/2024$3.33$3.40
+2.26%		$3.50$3.2639,002 shs$169.99 million
02/14/2024$3.39$3.33
-1.92%		$3.46$3.1341,854 shs$166.25 million
02/13/2024$3.57$3.39
-5.04%		$3.67$3.20105,936 shs$169.50 million
02/12/2024$3.79$3.57
-5.80%		$3.80$3.5759,837 shs$178.50 million
02/09/2024$3.80$3.79
-0.13%		$3.80$3.7039,801 shs$189.50 million
02/08/2024$3.79$3.80
+0.13%		$3.82$3.7070,904 shs$189.75 million
02/07/2024$3.76$3.79
+0.80%		$3.95$3.65201,024 shs$189.50 million

Related Companies:
This page (NASDAQ:RANI) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech
Behind the Markets
AI “wealth window” is closing June 25th
Paradigm Press
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Gold Set to EXPLODE!
Gold Safe Exchange
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing