NasdaqGM - Delayed Quote USD
Rani Therapeutics Holdings, Inc. (RANI)
0.5599
+0.0054
+(0.97%)
At close: June 4 at 4:00:01 PM EDT
0.5785
+0.02
+(3.32%)
After hours: June 4 at 7:48:13 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.5500 | 0.5890 | 0.5500 | 0.5600 | 0.5600 | 292,400 |
| Jun 3, 2025 | 0.5540 | 0.5670 | 0.5500 | 0.5550 | 0.5550 | 205,100 |
| Jun 2, 2025 | 0.5800 | 0.6090 | 0.5500 | 0.5570 | 0.5570 | 201,600 |
| May 30, 2025 | 0.5590 | 0.5980 | 0.5510 | 0.5590 | 0.5590 | 135,900 |
| May 29, 2025 | 0.6190 | 0.6190 | 0.5750 | 0.5790 | 0.5790 | 430,300 |
| May 28, 2025 | 0.6300 | 0.6400 | 0.6030 | 0.6210 | 0.6210 | 464,700 |
| May 27, 2025 | 0.6260 | 0.6470 | 0.6100 | 0.6210 | 0.6210 | 267,600 |
| May 23, 2025 | 0.6300 | 0.6560 | 0.6170 | 0.6170 | 0.6170 | 268,000 |
| May 22, 2025 | 0.7000 | 0.7040 | 0.6300 | 0.6480 | 0.6480 | 425,800 |
| May 21, 2025 | 0.7300 | 0.7400 | 0.6700 | 0.7080 | 0.7080 | 362,600 |
| May 20, 2025 | 0.6830 | 0.7670 | 0.6710 | 0.7490 | 0.7490 | 408,800 |
| May 19, 2025 | 0.6360 | 0.7100 | 0.6320 | 0.7000 | 0.7000 | 847,500 |
| May 16, 2025 | 0.5700 | 0.7990 | 0.5600 | 0.6410 | 0.6410 | 2,550,300 |
| May 15, 2025 | 0.5720 | 0.5800 | 0.5100 | 0.5710 | 0.5710 | 338,900 |
| May 14, 2025 | 0.5590 | 0.7500 | 0.5000 | 0.5570 | 0.5570 | 6,526,900 |
| May 13, 2025 | 0.6020 | 0.6110 | 0.4620 | 0.4820 | 0.4820 | 1,578,400 |
| May 12, 2025 | 0.7700 | 0.7700 | 0.6000 | 0.6130 | 0.6130 | 919,200 |
| May 9, 2025 | 0.7470 | 0.8370 | 0.7240 | 0.7300 | 0.7300 | 387,300 |
| May 8, 2025 | 0.8530 | 0.8780 | 0.7340 | 0.7760 | 0.7760 | 551,600 |
| May 7, 2025 | 1.0000 | 1.0200 | 0.7840 | 0.8380 | 0.8380 | 689,500 |
| May 6, 2025 | 1.0500 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 326,400 |
| May 5, 2025 | 1.0600 | 1.0990 | 1.0600 | 1.0800 | 1.0800 | 57,200 |
| May 2, 2025 | 1.0700 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 177,800 |
| May 1, 2025 | 1.1300 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 122,600 |
| Apr 30, 2025 | 1.1300 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 90,700 |
| Apr 29, 2025 | 1.1100 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 63,100 |
| Apr 28, 2025 | 1.1100 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 149,200 |
| Apr 25, 2025 | 1.1100 | 1.1600 | 1.0200 | 1.1200 | 1.1200 | 580,900 |
| Apr 24, 2025 | 1.1300 | 1.1500 | 1.0500 | 1.1200 | 1.1200 | 303,300 |
| Apr 23, 2025 | 1.2000 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 107,300 |
| Apr 22, 2025 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | 1.1300 | 96,000 |
| Apr 21, 2025 | 1.1300 | 1.1600 | 1.0800 | 1.0900 | 1.0900 | 142,100 |
| Apr 17, 2025 | 1.1700 | 1.2000 | 1.1100 | 1.1700 | 1.1700 | 67,800 |
| Apr 16, 2025 | 1.2000 | 1.2190 | 1.1300 | 1.1500 | 1.1500 | 48,400 |
| Apr 15, 2025 | 1.2300 | 1.2500 | 1.2100 | 1.2100 | 1.2100 | 78,100 |
| Apr 14, 2025 | 1.2000 | 1.2450 | 1.1900 | 1.2300 | 1.2300 | 74,900 |
| Apr 11, 2025 | 1.2200 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 141,300 |
| Apr 10, 2025 | 1.2200 | 1.2500 | 1.1200 | 1.1300 | 1.1300 | 114,300 |
| Apr 9, 2025 | 1.1000 | 1.3000 | 1.0800 | 1.2600 | 1.2600 | 274,900 |
| Apr 8, 2025 | 1.1500 | 1.1800 | 1.0500 | 1.0600 | 1.0600 | 213,900 |
| Apr 7, 2025 | 1.1200 | 1.1610 | 1.0300 | 1.1200 | 1.1200 | 341,700 |
| Apr 4, 2025 | 1.2500 | 1.2700 | 1.1720 | 1.2100 | 1.2100 | 184,800 |
| Apr 3, 2025 | 1.3000 | 1.3400 | 1.2200 | 1.3000 | 1.3000 | 246,100 |
| Apr 2, 2025 | 1.2100 | 1.4100 | 1.2100 | 1.3900 | 1.3900 | 185,900 |
| Apr 1, 2025 | 1.2500 | 1.2700 | 1.2000 | 1.2300 | 1.2300 | 243,200 |
| Mar 31, 2025 | 1.3600 | 1.3700 | 1.2500 | 1.2600 | 1.2600 | 250,900 |
| Mar 28, 2025 | 1.3500 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 142,200 |
| Mar 27, 2025 | 1.4800 | 1.4890 | 1.3000 | 1.3400 | 1.3400 | 425,100 |
| Mar 26, 2025 | 1.4900 | 1.5000 | 1.4000 | 1.4300 | 1.4300 | 289,500 |
| Mar 25, 2025 | 1.5000 | 1.5000 | 1.4200 | 1.4400 | 1.4400 | 109,900 |
| Mar 24, 2025 | 1.5500 | 1.5600 | 1.4500 | 1.4700 | 1.4700 | 179,200 |
| Mar 21, 2025 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 82,000 |
| Mar 20, 2025 | 1.4900 | 1.5280 | 1.4800 | 1.5000 | 1.5000 | 47,800 |
| Mar 19, 2025 | 1.5000 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 108,300 |
| Mar 18, 2025 | 1.5400 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 48,800 |
| Mar 17, 2025 | 1.5200 | 1.5500 | 1.5050 | 1.5400 | 1.5400 | 102,900 |
| Mar 14, 2025 | 1.4700 | 1.5390 | 1.4600 | 1.5100 | 1.5100 | 58,200 |
| Mar 13, 2025 | 1.5400 | 1.5400 | 1.4500 | 1.4600 | 1.4600 | 61,800 |
| Mar 12, 2025 | 1.4300 | 1.5550 | 1.4100 | 1.5300 | 1.5300 | 141,800 |
| Mar 11, 2025 | 1.4800 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 180,000 |
| Mar 10, 2025 | 1.5100 | 1.5500 | 1.4600 | 1.4800 | 1.4800 | 140,000 |
| Mar 7, 2025 | 1.5800 | 1.5920 | 1.5120 | 1.5600 | 1.5600 | 119,000 |
| Mar 6, 2025 | 1.5400 | 1.5800 | 1.4900 | 1.5800 | 1.5800 | 170,300 |
| Mar 5, 2025 | 1.4500 | 1.5400 | 1.4300 | 1.5400 | 1.5400 | 146,200 |
| Mar 4, 2025 | 1.4600 | 1.4610 | 1.4100 | 1.4300 | 1.4300 | 158,200 |
| Mar 3, 2025 | 1.5400 | 1.5400 | 1.4100 | 1.4700 | 1.4700 | 462,800 |
| Feb 28, 2025 | 1.5000 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 192,700 |
| Feb 27, 2025 | 1.5800 | 1.5800 | 1.4900 | 1.5000 | 1.5000 | 206,200 |
| Feb 26, 2025 | 1.4500 | 1.5600 | 1.4500 | 1.5400 | 1.5400 | 158,800 |
| Feb 25, 2025 | 1.5400 | 1.5400 | 1.4350 | 1.4650 | 1.4650 | 330,800 |
| Feb 24, 2025 | 1.6400 | 1.6500 | 1.5000 | 1.5200 | 1.5200 | 418,100 |
| Feb 21, 2025 | 1.7600 | 1.7600 | 1.6500 | 1.6600 | 1.6600 | 227,600 |
| Feb 20, 2025 | 1.6700 | 1.7700 | 1.5900 | 1.7300 | 1.7300 | 346,500 |
| Feb 19, 2025 | 1.7400 | 1.8000 | 1.6520 | 1.7300 | 1.7300 | 334,200 |
| Feb 18, 2025 | 1.8400 | 1.8450 | 1.7100 | 1.7500 | 1.7500 | 468,300 |
| Feb 14, 2025 | 1.8700 | 1.9000 | 1.7600 | 1.8500 | 1.8500 | 666,800 |
| Feb 13, 2025 | 1.8100 | 1.8900 | 1.7200 | 1.8400 | 1.8400 | 1,433,300 |
| Feb 12, 2025 | 1.4600 | 1.7050 | 1.4200 | 1.6900 | 1.6900 | 1,537,700 |
| Feb 11, 2025 | 1.4200 | 1.4800 | 1.3500 | 1.4100 | 1.4100 | 693,900 |
| Feb 10, 2025 | 1.5000 | 1.5500 | 1.4100 | 1.4200 | 1.4200 | 1,082,200 |
| Feb 7, 2025 | 1.6000 | 1.6500 | 1.5000 | 1.5200 | 1.5200 | 2,225,900 |
| Feb 6, 2025 | 1.7600 | 1.8200 | 1.5000 | 1.6500 | 1.6500 | 25,163,000 |
| Feb 5, 2025 | 1.3700 | 1.4500 | 1.3600 | 1.4400 | 1.4400 | 8,979,000 |
| Feb 4, 2025 | 1.3500 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 101,000 |
| Feb 3, 2025 | 1.3500 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 110,100 |
| Jan 31, 2025 | 1.4200 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 68,100 |
| Jan 30, 2025 | 1.4000 | 1.4100 | 1.3500 | 1.3800 | 1.3800 | 207,200 |
| Jan 29, 2025 | 1.3900 | 1.4700 | 1.3700 | 1.3900 | 1.3900 | 89,400 |
| Jan 28, 2025 | 1.4400 | 1.4500 | 1.3520 | 1.4000 | 1.4000 | 115,300 |
| Jan 27, 2025 | 1.4800 | 1.5000 | 1.4000 | 1.4300 | 1.4300 | 86,800 |
| Jan 24, 2025 | 1.4900 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 113,900 |
| Jan 23, 2025 | 1.5000 | 1.5200 | 1.4500 | 1.4800 | 1.4800 | 203,700 |
| Jan 22, 2025 | 1.4000 | 1.5000 | 1.3720 | 1.4900 | 1.4900 | 239,900 |
| Jan 21, 2025 | 1.3300 | 1.4900 | 1.3300 | 1.4100 | 1.4100 | 304,800 |
| Jan 17, 2025 | 1.3200 | 1.3500 | 1.3100 | 1.3100 | 1.3100 | 121,300 |
| Jan 16, 2025 | 1.3100 | 1.3400 | 1.2700 | 1.3200 | 1.3200 | 171,800 |
| Jan 15, 2025 | 1.3000 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 154,100 |
| Jan 14, 2025 | 1.3000 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 180,300 |
| Jan 13, 2025 | 1.2700 | 1.3100 | 1.2400 | 1.3000 | 1.3000 | 266,600 |
| Jan 10, 2025 | 1.3900 | 1.3900 | 1.2500 | 1.2500 | 1.2500 | 557,500 |
| Jan 8, 2025 | 1.4200 | 1.4800 | 1.3400 | 1.3600 | 1.3600 | 437,800 |
| Jan 7, 2025 | 1.5000 | 1.5400 | 1.4200 | 1.4300 | 1.4300 | 181,700 |
| Jan 6, 2025 | 1.5800 | 1.6020 | 1.4600 | 1.4900 | 1.4900 | 376,300 |
| Jan 3, 2025 | 1.4500 | 1.6100 | 1.4500 | 1.5250 | 1.5250 | 525,100 |
| Jan 2, 2025 | 1.3800 | 1.4800 | 1.3800 | 1.4600 | 1.4600 | 384,500 |
| Dec 31, 2024 | 1.5000 | 1.5000 | 1.3600 | 1.3700 | 1.3700 | 597,700 |
| Dec 30, 2024 | 1.3800 | 1.5500 | 1.3500 | 1.4800 | 1.4800 | 550,100 |
| Dec 27, 2024 | 1.3700 | 1.5000 | 1.3600 | 1.4200 | 1.4200 | 526,000 |
| Dec 26, 2024 | 1.4000 | 1.4500 | 1.3700 | 1.4200 | 1.4200 | 490,400 |
| Dec 24, 2024 | 1.4000 | 1.4400 | 1.3600 | 1.4200 | 1.4200 | 223,600 |
| Dec 23, 2024 | 1.4000 | 1.5150 | 1.3650 | 1.4200 | 1.4200 | 492,300 |
| Dec 20, 2024 | 1.3100 | 1.4150 | 1.3000 | 1.4000 | 1.4000 | 464,100 |
| Dec 19, 2024 | 1.3800 | 1.4200 | 1.3000 | 1.3000 | 1.3000 | 576,800 |
| Dec 18, 2024 | 1.4100 | 1.5300 | 1.3300 | 1.3300 | 1.3300 | 1,138,200 |
| Dec 17, 2024 | 1.6200 | 1.6400 | 1.4400 | 1.4600 | 1.4600 | 915,900 |
| Dec 16, 2024 | 1.6300 | 1.7200 | 1.5800 | 1.5900 | 1.5900 | 814,000 |
| Dec 13, 2024 | 1.7700 | 1.7700 | 1.6000 | 1.6600 | 1.6600 | 694,700 |
| Dec 12, 2024 | 1.8500 | 1.8700 | 1.7400 | 1.7400 | 1.7400 | 585,600 |
| Dec 11, 2024 | 1.9000 | 1.9160 | 1.8500 | 1.8600 | 1.8600 | 280,400 |
| Dec 10, 2024 | 1.9300 | 2.0000 | 1.8800 | 1.9000 | 1.9000 | 382,700 |
| Dec 9, 2024 | 1.9700 | 1.9700 | 1.9200 | 1.9300 | 1.9300 | 315,600 |
| Dec 6, 2024 | 1.8500 | 1.9700 | 1.8500 | 1.9300 | 1.9300 | 409,800 |
| Dec 5, 2024 | 1.9100 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 473,600 |
| Dec 4, 2024 | 1.9700 | 1.9700 | 1.9000 | 1.9300 | 1.9300 | 408,500 |
| Dec 3, 2024 | 1.9900 | 2.0350 | 1.9300 | 1.9600 | 1.9600 | 383,100 |
| Dec 2, 2024 | 2.0300 | 2.0400 | 1.9020 | 2.0000 | 2.0000 | 802,300 |
| Nov 29, 2024 | 2.0000 | 2.0300 | 1.9900 | 2.0200 | 2.0200 | 254,500 |
| Nov 27, 2024 | 1.9600 | 2.0300 | 1.9500 | 1.9900 | 1.9900 | 559,900 |
| Nov 26, 2024 | 2.0700 | 2.0980 | 1.9400 | 1.9500 | 1.9500 | 746,300 |
| Nov 25, 2024 | 2.0800 | 2.1600 | 2.0600 | 2.0800 | 2.0800 | 635,400 |
| Nov 22, 2024 | 2.0700 | 2.1170 | 2.0350 | 2.0800 | 2.0800 | 415,500 |
| Nov 21, 2024 | 2.0400 | 2.0800 | 2.0100 | 2.0400 | 2.0400 | 340,000 |
| Nov 20, 2024 | 2.0700 | 2.1000 | 2.0020 | 2.0500 | 2.0500 | 422,600 |
| Nov 19, 2024 | 2.0300 | 2.0600 | 2.0000 | 2.0550 | 2.0550 | 544,000 |
| Nov 18, 2024 | 2.2600 | 2.2900 | 2.0000 | 2.0500 | 2.0500 | 1,354,100 |
| Nov 15, 2024 | 2.3700 | 2.3700 | 2.2300 | 2.2700 | 2.2700 | 304,800 |
| Nov 14, 2024 | 2.4200 | 2.4700 | 2.2600 | 2.3500 | 2.3500 | 700,700 |
| Nov 13, 2024 | 2.5500 | 2.5930 | 2.4500 | 2.4700 | 2.4700 | 278,900 |
| Nov 12, 2024 | 2.6200 | 2.6700 | 2.5500 | 2.5700 | 2.5700 | 334,900 |
| Nov 11, 2024 | 2.4100 | 2.6300 | 2.4100 | 2.6200 | 2.6200 | 612,000 |
| Nov 8, 2024 | 2.5400 | 2.5400 | 2.3200 | 2.4100 | 2.4100 | 632,600 |
| Nov 7, 2024 | 2.5000 | 2.5600 | 2.4250 | 2.5100 | 2.5100 | 530,700 |
| Nov 6, 2024 | 2.4700 | 2.6200 | 2.4200 | 2.4800 | 2.4800 | 773,500 |
| Nov 5, 2024 | 2.4400 | 2.4700 | 2.3400 | 2.4300 | 2.4300 | 362,500 |
| Nov 4, 2024 | 2.3300 | 2.4800 | 2.2500 | 2.4100 | 2.4100 | 911,600 |
| Nov 1, 2024 | 2.3300 | 2.3300 | 2.2200 | 2.3100 | 2.3100 | 432,600 |
| Oct 31, 2024 | 2.3400 | 2.3400 | 2.2200 | 2.2900 | 2.2900 | 382,900 |
| Oct 30, 2024 | 2.3400 | 2.3600 | 2.2800 | 2.3200 | 2.3200 | 542,300 |
| Oct 29, 2024 | 2.2900 | 2.4100 | 2.2600 | 2.3400 | 2.3400 | 786,500 |
| Oct 28, 2024 | 2.4100 | 2.5650 | 2.1850 | 2.3100 | 2.3100 | 1,872,900 |
| Oct 25, 2024 | 2.3700 | 2.5200 | 2.3200 | 2.3400 | 2.3400 | 828,300 |
| Oct 24, 2024 | 2.5000 | 2.6050 | 2.3700 | 2.3900 | 2.3900 | 743,900 |
| Oct 23, 2024 | 2.3900 | 2.5800 | 2.3100 | 2.5200 | 2.5200 | 1,309,400 |
| Oct 22, 2024 | 2.5000 | 2.5500 | 2.3500 | 2.3800 | 2.3800 | 1,570,200 |
| Oct 21, 2024 | 2.7000 | 2.7190 | 2.5500 | 2.5700 | 2.5700 | 1,335,700 |
| Oct 18, 2024 | 2.6400 | 2.7800 | 2.5450 | 2.6800 | 2.6800 | 1,828,100 |
| Oct 17, 2024 | 2.7500 | 2.8100 | 2.5000 | 2.6300 | 2.6300 | 2,584,800 |
| Oct 16, 2024 | 2.3500 | 2.9000 | 2.3500 | 2.6000 | 2.6000 | 8,411,900 |
| Oct 15, 2024 | 3.6000 | 3.7500 | 2.1000 | 2.1200 | 2.1200 | 20,053,100 |
| Oct 14, 2024 | 2.5300 | 3.3400 | 2.5100 | 3.1800 | 3.1800 | 55,213,500 |
| Oct 11, 2024 | 2.2800 | 2.3400 | 2.0200 | 2.0200 | 2.0200 | 241,700 |
| Oct 10, 2024 | 2.3500 | 2.3500 | 2.1600 | 2.3100 | 2.3100 | 37,800 |
| Oct 9, 2024 | 2.2200 | 2.3500 | 2.1500 | 2.3500 | 2.3500 | 35,600 |
| Oct 8, 2024 | 2.2300 | 2.2630 | 2.1500 | 2.1900 | 2.1900 | 23,300 |
| Oct 7, 2024 | 2.3200 | 2.3400 | 2.1800 | 2.2600 | 2.2600 | 48,900 |
| Oct 4, 2024 | 2.3600 | 2.3800 | 2.2100 | 2.3400 | 2.3400 | 39,100 |
| Oct 3, 2024 | 2.3000 | 2.3300 | 2.1000 | 2.3000 | 2.3000 | 45,700 |
| Oct 2, 2024 | 2.3200 | 2.3200 | 2.0700 | 2.2100 | 2.2100 | 70,100 |
| Oct 1, 2024 | 2.1800 | 2.3200 | 2.1160 | 2.3100 | 2.3100 | 26,500 |
| Sep 30, 2024 | 2.1100 | 2.1800 | 2.1040 | 2.1600 | 2.1600 | 48,700 |
| Sep 27, 2024 | 2.1300 | 2.1600 | 2.0700 | 2.1600 | 2.1600 | 22,200 |
| Sep 26, 2024 | 2.1100 | 2.1500 | 2.0000 | 2.1100 | 2.1100 | 73,600 |
| Sep 25, 2024 | 2.2000 | 2.2950 | 2.0200 | 2.0600 | 2.0600 | 56,400 |
| Sep 24, 2024 | 2.1800 | 2.2750 | 2.0900 | 2.2000 | 2.2000 | 96,800 |
| Sep 23, 2024 | 2.3750 | 2.3800 | 2.1800 | 2.1800 | 2.1800 | 71,500 |
| Sep 20, 2024 | 2.3500 | 2.6000 | 2.3400 | 2.3400 | 2.3400 | 106,100 |
| Sep 19, 2024 | 2.3700 | 2.4300 | 2.3100 | 2.3100 | 2.3100 | 70,400 |
| Sep 18, 2024 | 2.4300 | 2.4900 | 2.3000 | 2.3000 | 2.3000 | 28,200 |
| Sep 17, 2024 | 2.3000 | 2.4920 | 2.3000 | 2.4000 | 2.4000 | 70,400 |
| Sep 16, 2024 | 2.3600 | 2.4200 | 2.2400 | 2.2800 | 2.2800 | 76,100 |
| Sep 13, 2024 | 2.3700 | 2.4500 | 2.3100 | 2.3700 | 2.3700 | 72,000 |
| Sep 12, 2024 | 2.4400 | 2.5900 | 2.3000 | 2.3900 | 2.3900 | 56,800 |
| Sep 11, 2024 | 2.6900 | 2.6900 | 2.2900 | 2.4600 | 2.4600 | 143,900 |
| Sep 10, 2024 | 2.7000 | 2.7590 | 2.5500 | 2.6200 | 2.6200 | 20,800 |
| Sep 9, 2024 | 2.6900 | 2.7400 | 2.5700 | 2.7200 | 2.7200 | 25,400 |
| Sep 6, 2024 | 2.7100 | 2.7550 | 2.5500 | 2.6200 | 2.6200 | 17,900 |
| Sep 5, 2024 | 2.8500 | 2.8500 | 2.6900 | 2.7300 | 2.7300 | 44,700 |
| Sep 4, 2024 | 2.9100 | 2.9900 | 2.7910 | 2.8300 | 2.8300 | 33,500 |
| Sep 3, 2024 | 3.2500 | 3.2500 | 2.9020 | 2.9600 | 2.9600 | 70,700 |
| Aug 30, 2024 | 2.9400 | 3.6000 | 2.7500 | 3.2000 | 3.2000 | 368,700 |
| Aug 29, 2024 | 3.0100 | 3.0770 | 2.8000 | 2.8200 | 2.8200 | 30,200 |
| Aug 28, 2024 | 3.3000 | 3.4600 | 2.9800 | 3.0110 | 3.0110 | 23,000 |
| Aug 27, 2024 | 3.0700 | 3.5000 | 3.0200 | 3.3200 | 3.3200 | 161,000 |
| Aug 26, 2024 | 3.1300 | 3.1300 | 3.0100 | 3.0400 | 3.0400 | 23,500 |
| Aug 23, 2024 | 3.0290 | 3.1300 | 3.0200 | 3.0700 | 3.0700 | 16,200 |
| Aug 22, 2024 | 3.0400 | 3.0890 | 2.9800 | 3.0700 | 3.0700 | 18,100 |
| Aug 21, 2024 | 2.9600 | 3.0400 | 2.8200 | 2.9100 | 2.9100 | 19,500 |
| Aug 20, 2024 | 2.9300 | 2.9700 | 2.7600 | 2.8700 | 2.8700 | 22,300 |
| Aug 19, 2024 | 2.7600 | 2.9470 | 2.7600 | 2.8630 | 2.8630 | 36,300 |
| Aug 16, 2024 | 2.6200 | 2.8000 | 2.6100 | 2.7900 | 2.7900 | 36,900 |
| Aug 15, 2024 | 2.6100 | 2.7880 | 2.6100 | 2.6800 | 2.6800 | 18,800 |
| Aug 14, 2024 | 2.6800 | 2.8000 | 2.5400 | 2.6800 | 2.6800 | 53,100 |
| Aug 13, 2024 | 2.5300 | 3.0900 | 2.5300 | 2.7000 | 2.7000 | 106,800 |
| Aug 12, 2024 | 2.3100 | 2.4900 | 2.3000 | 2.3720 | 2.3720 | 25,600 |
| Aug 9, 2024 | 2.3800 | 2.5380 | 2.2500 | 2.2600 | 2.2600 | 26,200 |
| Aug 8, 2024 | 2.4500 | 2.5600 | 2.3100 | 2.4100 | 2.4100 | 23,500 |
| Aug 7, 2024 | 2.5300 | 2.7910 | 2.4010 | 2.4300 | 2.4300 | 16,000 |
| Aug 6, 2024 | 2.6950 | 2.6950 | 2.2950 | 2.5000 | 2.5000 | 26,500 |
| Aug 5, 2024 | 2.5000 | 2.5700 | 2.3400 | 2.4400 | 2.4400 | 43,600 |
| Aug 2, 2024 | 2.8000 | 2.8080 | 2.5400 | 2.6700 | 2.6700 | 59,800 |
| Aug 1, 2024 | 2.8000 | 2.8300 | 2.6100 | 2.7200 | 2.7200 | 39,500 |
| Jul 31, 2024 | 2.9300 | 2.9300 | 2.7700 | 2.8300 | 2.8300 | 14,000 |
| Jul 30, 2024 | 2.8900 | 2.9700 | 2.7600 | 2.8300 | 2.8300 | 37,800 |
| Jul 29, 2024 | 3.0000 | 3.0400 | 2.8400 | 2.9500 | 2.9500 | 49,800 |
| Jul 26, 2024 | 2.8700 | 3.0950 | 2.8400 | 2.9300 | 2.9300 | 47,200 |
| Jul 25, 2024 | 2.8600 | 2.9900 | 2.7800 | 2.8700 | 2.8700 | 27,800 |
| Jul 24, 2024 | 3.0200 | 3.1200 | 2.8000 | 2.8500 | 2.8500 | 41,800 |
| Jul 23, 2024 | 3.1000 | 3.2200 | 3.0000 | 3.0300 | 3.0300 | 20,300 |
| Jul 22, 2024 | 3.0300 | 3.2600 | 3.0200 | 3.1350 | 3.1350 | 91,300 |
| Jul 19, 2024 | 3.3000 | 3.8400 | 3.0100 | 3.0800 | 3.0800 | 209,400 |
| Jul 18, 2024 | 3.6600 | 3.8500 | 3.3600 | 3.3700 | 3.3700 | 53,900 |
| Jul 17, 2024 | 3.8800 | 4.0200 | 3.7000 | 3.7000 | 3.7000 | 17,300 |
| Jul 16, 2024 | 3.9300 | 4.1900 | 3.8500 | 3.9500 | 3.9500 | 189,800 |
| Jul 15, 2024 | 3.7800 | 4.1200 | 3.7100 | 3.9900 | 3.9900 | 47,300 |
| Jul 12, 2024 | 3.6000 | 3.7500 | 3.6000 | 3.7000 | 3.7000 | 17,300 |
| Jul 11, 2024 | 3.2800 | 3.6700 | 3.2500 | 3.5900 | 3.5900 | 56,800 |
| Jul 10, 2024 | 3.4500 | 3.4500 | 3.2600 | 3.2900 | 3.2900 | 32,700 |
| Jul 9, 2024 | 3.6500 | 3.7100 | 3.3900 | 3.4600 | 3.4600 | 51,200 |
| Jul 8, 2024 | 3.7400 | 3.8000 | 3.5500 | 3.6000 | 3.6000 | 34,400 |
| Jul 5, 2024 | 3.7500 | 3.8600 | 3.6000 | 3.7400 | 3.7400 | 31,300 |
| Jul 3, 2024 | 3.8500 | 3.9500 | 3.6500 | 3.7600 | 3.7600 | 14,300 |
| Jul 2, 2024 | 3.8300 | 4.0000 | 3.7890 | 3.8700 | 3.8700 | 16,100 |
| Jul 1, 2024 | 3.8200 | 3.9000 | 3.7170 | 3.8200 | 3.8200 | 19,300 |
| Jun 28, 2024 | 3.8800 | 3.9600 | 3.5200 | 3.8000 | 3.8000 | 70,800 |
| Jun 27, 2024 | 3.9300 | 4.1000 | 3.7200 | 3.9400 | 3.9400 | 38,200 |
| Jun 26, 2024 | 3.8400 | 4.2000 | 3.8200 | 3.8900 | 3.8900 | 27,200 |
| Jun 25, 2024 | 4.1100 | 4.1990 | 3.7400 | 3.7400 | 3.7400 | 69,300 |
| Jun 24, 2024 | 4.2500 | 4.3700 | 4.0000 | 4.1100 | 4.1100 | 48,000 |
| Jun 21, 2024 | 4.0700 | 4.2500 | 4.0000 | 4.1500 | 4.1500 | 134,100 |
| Jun 20, 2024 | 3.9000 | 4.2050 | 3.9000 | 4.0000 | 4.0000 | 47,800 |
| Jun 18, 2024 | 3.8100 | 4.0500 | 3.8100 | 3.8900 | 3.8900 | 44,600 |
| Jun 17, 2024 | 4.0600 | 4.2050 | 3.8100 | 3.8100 | 3.8100 | 55,700 |
| Jun 14, 2024 | 4.0600 | 4.4500 | 4.0300 | 4.0300 | 4.0300 | 110,400 |
| Jun 13, 2024 | 4.0900 | 4.2100 | 4.0100 | 4.0800 | 4.0800 | 26,000 |
| Jun 12, 2024 | 4.0000 | 4.3610 | 3.9400 | 4.0000 | 4.0000 | 55,900 |
| Jun 11, 2024 | 4.1600 | 4.4400 | 4.0000 | 4.0100 | 4.0100 | 39,700 |
| Jun 10, 2024 | 4.4900 | 4.6320 | 4.0700 | 4.1500 | 4.1500 | 100,600 |
| Jun 7, 2024 | 4.5400 | 4.7450 | 4.3000 | 4.3900 | 4.3900 | 31,100 |
| Jun 6, 2024 | 4.8900 | 5.3800 | 4.4000 | 4.5300 | 4.5300 | 40,300 |
| Jun 5, 2024 | 4.6900 | 5.0400 | 4.6900 | 5.0400 | 5.0400 | 33,400 |
Related Tickers
FBLG FibroBiologics, Inc.
0.8498
+7.77%
CNTX Context Therapeutics Inc.
0.5753
-1.15%
INTS Intensity Therapeutics, Inc.
0.4720
-10.10%
TNYA Tenaya Therapeutics, Inc.
0.5267
+7.49%
DRMA Dermata Therapeutics, Inc.
0.7080
+0.53%
IMUX Immunic, Inc.
0.7750
+6.11%
LCTX Lineage Cell Therapeutics, Inc.
0.6582
-2.92%
HOWL Werewolf Therapeutics, Inc.
1.3100
-3.68%
OVID Ovid Therapeutics Inc.
0.3096
+3.65%
CLRB Cellectar Biosciences, Inc.
0.4617
+66.32%