Stockscreener 앱 받기
0.5022
9.17%
0.0422
Rani Therapeutics Holdings Inc 주식 (RANI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.5143 | $0.4633 | $0.051 | 358,007.0 | +9.17% |
| 2025-09-04 | $0.4767 | $0.4404 | $0.0363 | 771,111.0 | -5.23% |
| 2025-09-03 | $0.505 | $0.48 | $0.025 | 255,634.0 | +4.16% |
| 2025-09-02 | $0.5091 | $0.4521 | $0.057 | 871,904.0 | -8.65% |
| 2025-08-29 | $0.5832 | $0.51 | $0.0732 | 428,417.0 | -5.50% |
| 2025-08-28 | $0.57 | $0.525 | $0.045 | 308,234.0 | -4.19% |
| 2025-08-27 | $0.61 | $0.55 | $0.06 | 347,661.0 | -4.99% |
| 2025-08-26 | $0.63 | $0.579 | $0.051 | 579,728.0 | -1.43% |
| 2025-08-25 | $0.6244 | $0.5773 | $0.0471 | 437,546.0 | -3.65% |
| 2025-08-22 | $0.6244 | $0.5501 | $0.0743 | 1,104,704.0 | +13.82% |
| 2025-08-21 | $0.5518 | $0.52 | $0.0318 | 432,448.0 | +3.61% |
| 2025-08-20 | $0.5499 | $0.5268 | $0.0231 | 486,688.0 | -3.57% |
| 2025-08-19 | $0.56 | $0.5401 | $0.0199 | 557,939.0 | -0.85% |
| 2025-08-18 | $0.565 | $0.534 | $0.031 | 698,631.0 | +0.69% |
| 2025-08-15 | $0.5675 | $0.54 | $0.0275 | 537,858.0 | -1.22% |
| 2025-08-14 | $0.5849 | $0.50 | $0.0849 | 1,698,317.0 | +5.45% |
| 2025-08-13 | $0.57 | $0.5228 | $0.0472 | 903,824.0 | -0.56% |
| 2025-08-12 | $0.5363 | $0.49 | $0.0463 | 1,042,286.0 | +6.20% |
| 2025-08-11 | $0.5299 | $0.50 | $0.0299 | 1,098,401.0 | -5.30% |
| 2025-08-08 | $0.5442 | $0.5157 | $0.0285 | 461,372.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.5143 | $0.4404 | $0.0739 | 2,614,663.0 | -1.55% |
| 2025-08 | $0.63 | $0.49 | $0.14 | 14,318,554.0 | -4.81% |
| 2025-07 | $0.8659 | $0.387 | $0.4789 | 91,674,638.0 | +4.28% |
| 2025-06 | $0.63 | $0.49 | $0.14 | 6,709,146.0 | -8.10% |
| 2025-05 | $1.13 | $0.4619 | $0.6681 | 17,666,963.0 | -49.62% |
| 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% |
1.40%
자본화:
|
볼륨(24시간):