Premium
Rani Therapeutics Holdings Inc (RANI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.684931506849 | 1.46 | 1.5923 | 1.41 | 145719 | 1.51700943 | CS |
| 4 | 0.05 | 3.52112676056 | 1.42 | 1.9002 | 1.35 | 427388 | 1.65382267 | CS |
| 12 | -0.15 | -9.25925925926 | 1.62 | 1.9002 | 1.24 | 1044260 | 1.55841796 | CS |
| 26 | -1.22 | -45.3531598513 | 2.69 | 3.75 | 1.24 | 1399140 | 2.32691357 | CS |
| 52 | -2.31 | -61.1111111111 | 3.78 | 8.75 | 1.24 | 742201 | 2.52457438 | CS |
| 156 | -13.44 | -90.1408450704 | 14.91 | 15.43 | 1.24 | 284231 | 2.98364655 | CS |
| 260 | -9.79 | -86.944937833 | 11.26 | 36.27 | 1.24 | 261545 | 4.62413017 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1.48 | -0.08 | -5.13 | 1.51 | 1.5499 | 1.46 | 139706 |
| 1741390500 | 1.56 | -0.02 | -1.27 | 1.58 | 1.5923 | 1.512 | 117004 |
| 1741304100 | 1.58 | 0.04 | 2.60 | 1.54 | 1.58 | 1.49 | 167423 |
| 1741217700 | 1.54 | 0.11 | 7.69 | 1.45 | 1.54 | 1.43 | 146229 |
| 1741131300 | 1.43 | -0.04 | -2.72 | 1.46 | 1.4605999 | 1.41 | 158231 |
| 1741044900 | 1.47 | -0.06 | -3.92 | 1.54 | 1.54 | 1.4101 | 462804 |
| 1740785700 | 1.53 | 0.03 | 2.00 | 1.5 | 1.53 | 1.47 | 190695 |
| 1740699300 | 1.5 | -0.04 | -2.60 | 1.58 | 1.58 | 1.49 | 205311 |
| 1740612900 | 1.54 | 0.08 | 5.12 | 1.45 | 1.5599 | 1.45 | 158823 |
| 1740526500 | 1.465 | -0.06 | -3.62 | 1.54 | 1.54 | 1.435 | 330066 |
| 1740440100 | 1.52 | -0.14 | -8.43 | 1.6399999 | 1.65 | 1.5 | 418073 |
| 1740180900 | 1.66 | -0.07 | -4.05 | 1.715 | 1.76 | 1.65 | 227773 |
| 1740094500 | 1.73 | 0 | 0.00 | 1.67 | 1.77 | 1.59 | 346492 |
| 1740008100 | 1.73 | -0.02 | -1.14 | 1.74 | 1.8 | 1.6521999 | 331739 |
| 1739921700 | 1.75 | -0.1 | -5.41 | 1.84 | 1.85 | 1.71 | 421453 |
| 1739576100 | 1.85 | 0.01 | 0.54 | 1.86 | 1.9002 | 1.76 | 667131 |
| 1739489700 | 1.84 | 0.15 | 8.88 | 1.81 | 1.89 | 1.72 | 1428685 |
| 1739403300 | 1.69 | 0.28 | 19.86 | 1.46 | 1.7052 | 1.42 | 1510374 |
| 1739316900 | 1.41 | -0.01 | -0.70 | 1.42 | 1.48 | 1.35 | 692368 |
| 1739230500 | 1.42 | -0.1 | -6.58 | 1.5 | 1.55 | 1.41 | 1074668 |
| 1738971300 | 1.52 | -0.13 | -7.88 | 1.6 | 1.65 | 1.5 | 2193754 |
| 1738884900 | 1.65 | 0.21 | 14.58 | 1.76 | 1.82 | 1.5 | 25088215 |
| 1738798500 | 1.44 | 0.07 | 5.11 | 1.37 | 1.45 | 1.36 | 9195385 |
| 1738712100 | 1.37 | 0.01 | 0.74 | 1.35 | 1.4 | 1.35 | 101034 |
| 1738625700 | 1.36 | -0.03 | -2.16 | 1.35 | 1.3899999 | 1.35 | 110103 |
| 1738366500 | 1.3899999 | 0.01 | 0.72 | 1.43 | 1.43 | 1.3799999 | 66986 |
| 1738280100 | 1.3799999 | -0.01 | -0.72 | 1.4 | 1.41 | 1.35 | 205940 |
| 1738193700 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.47 | 1.37 | 89399 |
| 1738107300 | 1.4 | -0.03 | -2.10 | 1.44 | 1.45 | 1.3515 | 113860 |
| 1738020900 | 1.43 | -0.07 | -4.67 | 1.48 | 1.5 | 1.4 | 85014 |
| 1737761700 | 1.5 | 0.01 | 0.67 | 1.49 | 1.52 | 1.4504 | 113898 |
| 1737675300 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1737588900 | 1.49 | 0.08 | 5.67 | 1.4 | 1.5 | 1.3716 | 231949 |
| 1737502500 | 1.41 | 0.1 | 7.63 | 1.33 | 1.49 | 1.33 | 298482 |
| 1737156900 | 1.31 | -0.01 | -0.76 | 1.32 | 1.35 | 1.31 | 121282 |
| 1737070500 | 1.32 | 0.01 | 0.76 | 1.31 | 1.34 | 1.2701 | 171804 |
| 1736984100 | 1.31 | 0.03 | 2.34 | 1.3 | 1.32 | 1.27 | 154072 |
| 1736897700 | 1.28 | -0.02 | -1.54 | 1.3 | 1.32 | 1.26 | 180293 |
| 1736811300 | 1.3 | 0.05 | 4.00 | 1.27 | 1.31 | 1.24 | 266145 |
| 1736552100 | 1.25 | -0.11 | -8.09 | 1.3899999 | 1.4 | 1.25 | 557498 |
| 1736379300 | 1.36 | -0.07 | -4.90 | 1.42 | 1.48 | 1.34 | 437082 |
| 1736292900 | 1.43 | -0.06 | -4.03 | 1.5 | 1.5395 | 1.42 | 181953 |
| 1736206500 | 1.49 | -0.04 | -2.30 | 1.58 | 1.6024 | 1.46 | 374160 |
| 1735947300 | 1.525 | 0.07 | 4.45 | 1.45 | 1.61 | 1.45 | 512894 |
| 1735860900 | 1.46 | 0.09 | 6.57 | 1.42 | 1.48 | 1.3799999 | 384482 |
| 1735688100 | 1.37 | -0.11 | -7.43 | 1.5 | 1.5 | 1.36 | 596938 |
| 1735601700 | 1.48 | 0.05 | 3.50 | 1.3799999 | 1.55 | 1.35 | 550087 |
| 1735342500 | 1.43 | 0.01 | 0.70 | 1.37 | 1.5 | 1.36 | 525643 |
| 1735256100 | 1.42 | 0 | 0.00 | 1.4 | 1.45 | 1.37 | 490384 |
| 1735077840 | 1.42 | 0 | 0.00 | 1.4 | 1.44 | 1.36 | 223632 |
| 1734996900 | 1.42 | 0.02 | 1.43 | 1.4 | 1.5149999 | 1.365 | 492359 |
| 1734737700 | 1.4 | 0.1 | 7.69 | 1.31 | 1.415 | 1.3 | 463218 |
| 1734651300 | 1.3 | -0.03 | -2.26 | 1.3799999 | 1.42 | 1.3 | 577795 |
| 1734564900 | 1.33 | -0.13 | -8.90 | 1.41 | 1.53 | 1.33 | 1124916 |
| 1734478500 | 1.46 | -0.13 | -8.18 | 1.62 | 1.6399999 | 1.44 | 914325 |
| 1734392100 | 1.59 | -0.07 | -4.22 | 1.6299999 | 1.72 | 1.58 | 813869 |
| 1734132900 | 1.66 | -0.08 | -4.60 | 1.77 | 1.8 | 1.6 | 692825 |
| 1734046500 | 1.74 | -0.12 | -6.45 | 1.85 | 1.87 | 1.74 | 585306 |
| 1733960100 | 1.86 | -0.04 | -2.11 | 1.9 | 1.9159 | 1.85 | 280374 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
