Stockscreener 앱 받기
0.5792
6.66%
-0.0413
Rani Therapeutics Holdings Inc 주식 (RANI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-29 | $0.6191 | $0.5748 | $0.0443 | 385,468.0 | -6.66% |
| 2025-05-28 | $0.64 | $0.6033 | $0.0367 | 463,534.0 | -0.03% |
| 2025-05-27 | $0.647 | $0.61 | $0.037 | 264,410.0 | +0.63% |
| 2025-05-23 | $0.6563 | $0.6168 | $0.0396 | 267,981.0 | -4.83% |
| 2025-05-22 | $0.704 | $0.63 | $0.074 | 424,193.0 | -8.49% |
| 2025-05-21 | $0.7404 | $0.67 | $0.0704 | 360,995.0 | -5.46% |
| 2025-05-20 | $0.7671 | $0.671 | $0.0961 | 406,890.0 | +7.01% |
| 2025-05-19 | $0.71 | $0.632 | $0.078 | 847,458.0 | +9.27% |
| 2025-05-16 | $0.7994 | $0.56 | $0.2394 | 2,542,763.0 | +12.23% |
| 2025-05-15 | $0.5799 | $0.51 | $0.0699 | 332,574.0 | +2.51% |
| 2025-05-14 | $0.7499 | $0.50 | $0.2499 | 6,499,903.0 | +15.59% |
| 2025-05-13 | $0.6112 | $0.4619 | $0.1493 | 1,561,698.0 | -21.42% |
| 2025-05-12 | $0.77 | $0.60 | $0.17 | 903,278.0 | -16.03% |
| 2025-05-09 | $0.8365 | $0.7236 | $0.1129 | 386,028.0 | -5.93% |
| 2025-05-08 | $0.878 | $0.7336 | $0.1444 | 545,868.0 | -7.40% |
| 2025-05-07 | $1.02 | $0.784 | $0.236 | 685,612.0 | -22.41% |
| 2025-05-06 | $1.10 | $1.02 | $0.08 | 297,676.0 | +0.00% |
| 2025-05-05 | $1.10 | $1.06 | $0.0394 | 54,762.0 | +0.00% |
| 2025-05-02 | $1.11 | $1.05 | $0.06 | 177,831.0 | +0.93% |
| 2025-05-01 | $1.13 | $1.05 | $0.08 | 122,101.0 | -3.60% |
| 2025-04-30 | $1.13 | $1.08 | $0.05 | 90,504.0 | +0.00% |
Rani Therapeutics Holdings Inc 주식 (RANI) 연도별 가격 이력
이 심층 분석에서는 Rani Therapeutics Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RANI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rani Therapeutics Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rani Therapeutics Holdings Inc 주식 (RANI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.13 | $0.4619 | $0.6681 | 17,916,491.0 | -47.82% |
| 2025-04 | $1.41 | $1.02 | $0.39 | 3,691,405.0 | -11.90% |
| 2025-03 | $1.59 | $1.25 | $0.3423 | 3,253,565.0 | -17.65% |
| 2025-02 | $1.90 | $1.35 | $0.5502 | 42,760,137.0 | +10.07% |
| 2025-01 | $1.61 | $1.24 | $0.37 | 4,747,885.0 | +1.46% |
Rani Therapeutics Holdings Inc 주식 (RANI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.04 | $1.30 | $0.74 | 10,857,324.0 | -26.73% |
| 2024-11 | $2.67 | $1.94 | $0.73 | 11,058,893.0 | -11.79% |
| 2024-10 | $3.75 | $2.02 | $1.73 | 96,781,415.0 | +6.02% |
| 2024-09 | $3.25 | $2.00 | $1.25 | 1,199,994.0 | -32.50% |
| 2024-08 | $3.60 | $2.25 | $1.35 | 1,176,635.0 | +13.07% |
| 2024-07 | $4.19 | $2.76 | $1.43 | 1,120,840.0 | -25.53% |
| 2024-06 | $5.67 | $3.52 | $2.15 | 1,207,383.0 | -30.91% |
| 2024-05 | $7.88 | $4.06 | $3.82 | 3,001,668.0 | -13.79% |
| 2024-04 | $8.75 | $3.04 | $5.71 | 4,934,928.0 | +105.14% |
| 2024-03 | $3.80 | $2.85 | $0.95 | 1,618,296.0 | -16.84% |
| 2024-02 | $3.95 | $3.13 | $0.82 | 1,545,369.0 | +8.09% |
| 2024-01 | $3.80 | $2.82 | $0.98 | 1,738,233.0 | +4.22% |
Rani Therapeutics Holdings Inc 주식 (RANI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.06 | $1.97 | $2.09 | 3,306,195.0 | +67.68% |
| 2023-11 | $2.20 | $1.82 | $0.38 | 1,131,616.0 | +1.02% |
| 2023-10 | $2.75 | $1.85 | $0.90 | 1,516,667.0 | -9.89% |
| 2023-09 | $4.37 | $2.07 | $2.30 | 1,114,286.0 | -42.76% |
| 2023-08 | $4.80 | $3.70 | $1.10 | 795,541.0 | -11.21% |
| 2023-07 | $4.67 | $3.98 | $0.6904 | 608,747.0 | +3.88% |
| 2023-06 | $5.19 | $3.75 | $1.44 | 1,063,111.0 | +0.98% |
| 2023-05 | $5.15 | $3.65 | $1.50 | 1,868,862.0 | -13.19% |
| 2023-04 | $5.81 | $4.34 | $1.46 | 1,019,966.0 | -8.91% |
| 2023-03 | $6.89 | $3.65 | $3.24 | 732,951.0 | -18.10% |
| 2023-02 | $6.48 | $4.92 | $1.56 | 759,269.0 | +14.75% |
| 2023-01 | $6.98 | $5.30 | $1.68 | 631,119.0 | -6.95% |
0.95%
자본화:
|
볼륨(24시간):