Premium
Rani Therapeutics Holdings Inc (RANI)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0655 | -8.39743589744 | 0.78 | 0.8277 | 0.66 | 913261 | 0.73680083 | CS |
| 4 | -0.0855 | -10.6875 | 0.8 | 0.8325 | 0.66 | 656795 | 0.75529455 | CS |
| 12 | -0.2375 | -24.9474789916 | 0.952 | 1.14 | 0.66 | 867835 | 0.91244228 | CS |
| 26 | -0.6955 | -49.3262411348 | 1.41 | 1.54 | 0.66 | 1001329 | 1.0570696 | CS |
| 52 | 0.0887 | 14.1738574624 | 0.6258 | 3.87 | 0.387 | 5554012 | 1.78848968 | CS |
| 156 | -3.7855 | -84.1222222222 | 4.5 | 8.75 | 0.387 | 2156043 | 1.86071934 | CS |
| 260 | -10.5455 | -93.6545293073 | 11.26 | 36.27 | 0.387 | 1339584 | 2.17205267 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 0.6929999 | -0.0163 | -2.30 | 0.6817 | 0.7 | 0.66 | 631512 |
| 1783463700 | 0.7093 | -0.0837 | -10.55 | 0.81 | 0.81 | 0.6999 | 1567565 |
| 1783377300 | 0.793 | 0.0217 | 2.81 | 0.7642 | 0.8277 | 0.76 | 949745 |
| 1783031700 | 0.7713 | 0.0029 | 0.38 | 0.78 | 0.8199 | 0.7661 | 504221 |
| 1782945300 | 0.7684 | 0.008 | 1.05 | 0.7683 | 0.7799 | 0.7477 | 473071 |
| 1782858900 | 0.7604 | -0.0043 | -0.56 | 0.75 | 0.768 | 0.748 | 212914 |
| 1782772500 | 0.7647 | 0.0288 | 3.91 | 0.74 | 0.77 | 0.731 | 545026 |
| 1782513300 | 0.7359 | -0.0064 | -0.86 | 0.7453 | 0.7743 | 0.72 | 829839 |
| 1782426900 | 0.7423 | -0.0247 | -3.22 | 0.786 | 0.786 | 0.7307 | 460036 |
| 1782340500 | 0.767 | 0.012 | 1.59 | 0.7885 | 0.79 | 0.7502 | 744296 |
| 1782254100 | 0.755 | -0.0177 | -2.29 | 0.766 | 0.7986 | 0.75 | 413495 |
| 1782167700 | 0.7727 | -0.0097 | -1.24 | 0.78 | 0.8325 | 0.7704 | 609547 |
| 1781822100 | 0.7824 | 0.0172 | 2.25 | 0.7665999 | 0.7904 | 0.7665999 | 308685 |
| 1781735700 | 0.7652 | 0.0055 | 0.72 | 0.7501 | 0.799814 | 0.7501 | 556563 |
| 1781649300 | 0.7597 | -0.0084 | -1.09 | 0.76 | 0.7828 | 0.73 | 750028 |
| 1781562900 | 0.7681 | 0.008 | 1.05 | 0.8 | 0.81 | 0.7604 | 793044 |
| 1781303700 | 0.7601 | -0.0419 | -5.22 | 0.786 | 0.8068999 | 0.76 | 909323 |
| 1781217300 | 0.802 | 0.019 | 2.43 | 0.8 | 0.8107 | 0.7601 | 563309 |
| 1781130900 | 0.783 | -0.0282 | -3.48 | 0.8199999 | 0.8278 | 0.7701 | 563048 |
| 1781044500 | 0.8112 | -0.0284 | -3.38 | 0.8396 | 0.8501 | 0.79975 | 1221636 |
| 1780958100 | 0.8396 | 0.0101 | 1.22 | 0.84 | 0.85 | 0.8179999 | 487524 |
| 1780698900 | 0.8295 | -0.0691 | -7.69 | 0.89 | 0.898267 | 0.811 | 845826 |
| 1780612500 | 0.8986 | 0.0235 | 2.69 | 0.86 | 0.925 | 0.86 | 710309 |
| 1780526100 | 0.8751 | 0.0174 | 2.03 | 0.8577 | 0.876 | 0.831 | 715645 |
| 1780439700 | 0.8577 | -0.038 | -4.24 | 0.889 | 0.9 | 0.8199999 | 1457154 |
| 1780353300 | 0.8957 | -0.0551 | -5.80 | 0.9499 | 0.9555 | 0.89 | 2037188 |
| 1780094100 | 0.9508 | -0.0007 | -0.07 | 0.9516 | 0.9908 | 0.9251 | 1005098 |
| 1780007700 | 0.9515 | 0.0015 | 0.16 | 0.9265 | 0.9923 | 0.92 | 1093136 |
| 1779921300 | 0.95 | 0.0095 | 1.01 | 0.9232 | 0.96 | 0.915 | 804953 |
| 1779834900 | 0.9405 | -0.1295 | -12.10 | 0.9889 | 0.9894 | 0.92 | 1943312 |
| 1779489300 | 1.07 | 0 | 0.00 | 1.07 | 1.1 | 1.05 | 726261 |
| 1779402900 | 1.07 | -0.02 | -1.83 | 1.06 | 1.11 | 1.05 | 1002645 |
| 1779316500 | 1.09 | 0.21 | 23.25 | 0.9108 | 1.12 | 0.8901 | 2452296 |
| 1779230100 | 0.8844 | -0.0879 | -9.04 | 0.9622 | 0.972 | 0.88 | 1281654 |
| 1779143700 | 0.9723 | -0.1077 | -9.97 | 1.06 | 1.12 | 0.96 | 1426448 |
| 1778884500 | 1.08 | -0.03 | -2.70 | 1.11 | 1.12 | 1.0601 | 993156 |
| 1778798100 | 1.11 | 0.06 | 5.71 | 1.06 | 1.1399999 | 1.045 | 1584671 |
| 1778711700 | 1.05 | -0.05 | -4.55 | 1.1 | 1.1 | 1.045 | 892801 |
| 1778625300 | 1.1 | 0.03 | 2.80 | 1.08 | 1.12 | 1.02 | 1110349 |
| 1778538900 | 1.07 | 0.1 | 10.82 | 1 | 1.11 | 0.9901 | 2329645 |
| 1778279700 | 0.9655 | 0.0345 | 3.71 | 0.97 | 0.98 | 0.9479 | 400421 |
| 1778193300 | 0.931 | -0.0291 | -3.03 | 0.9647 | 0.98 | 0.9202 | 364395 |
| 1778106900 | 0.9601 | 0.0762 | 8.62 | 0.8986 | 0.9998 | 0.89 | 1019404 |
| 1778020500 | 0.8839 | -0.0483 | -5.18 | 0.93 | 0.9385 | 0.882 | 707720 |
| 1777934100 | 0.9322 | -0.0078 | -0.83 | 0.9426 | 0.9626 | 0.91 | 495130 |
| 1777674900 | 0.94 | 0.0521 | 5.87 | 0.9106 | 0.95 | 0.8721 | 619968 |
| 1777588500 | 0.8879 | 0.0144 | 1.65 | 0.87 | 0.9 | 0.8492 | 387091 |
| 1777502100 | 0.8735 | 0.0055 | 0.63 | 0.87 | 0.8735 | 0.8302 | 445554 |
| 1777415700 | 0.868 | -0.0219 | -2.46 | 0.8902 | 0.907 | 0.85 | 364414 |
| 1777329300 | 0.8899 | -0.049 | -5.22 | 0.938 | 0.98 | 0.8712 | 602172 |
| 1777070100 | 0.9389 | 0.0234 | 2.56 | 0.95 | 0.95 | 0.88 | 486871 |
| 1776983700 | 0.9155 | -0.0345 | -3.63 | 0.9459 | 0.95 | 0.88 | 560316 |
| 1776897300 | 0.95 | 0.0022 | 0.23 | 0.9672 | 0.98 | 0.9302 | 702766 |
| 1776810900 | 0.9478 | -0.0259 | -2.66 | 0.9875 | 1.05 | 0.94 | 899053 |
| 1776724500 | 0.9737 | 0.0173 | 1.81 | 0.957 | 0.99 | 0.9148 | 775062 |
| 1776465300 | 0.9564 | 0.0374 | 4.07 | 0.92 | 0.99 | 0.8801 | 1304396 |
| 1776378900 | 0.919 | -0.041 | -4.27 | 0.952 | 0.97275 | 0.87 | 824807 |
| 1776292500 | 0.96 | 0.1227 | 14.65 | 0.86 | 0.99 | 0.84505 | 1006435 |
| 1776206100 | 0.8373 | 0.0597 | 7.68 | 0.7776 | 0.8588 | 0.7776 | 1176826 |
| 1776119700 | 0.7776 | 0.0376 | 5.08 | 0.7143 | 0.7776 | 0.7101 | 1080835 |
| 1775860500 | 0.74 | -0.04 | -5.13 | 0.795 | 0.795 | 0.7203 | 1138906 |
| 1775774100 | 0.78 | -0.0511 | -6.15 | 0.8428 | 0.8428 | 0.7701 | 1337360 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
