Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rain Oncology Inc (NQ: RAIN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 6.850 6.850 6.300 6.420 48,304 -0.39(-5.73%)
Jul 28, 2022 7.400 7.400 6.558 6.810 160,937 -0.46(-6.33%)
Jul 27, 2022 7.570 7.650 7.090 7.270 45,798 -0.19(-2.55%)
Jul 26, 2022 6.750 7.460 6.320 7.460 118,406 +0.75(+11.18%)
Jul 25, 2022 6.580 6.820 6.054 6.710 100,063 +0.26(+4.03%)
Jul 22, 2022 6.880 7.080 6.220 6.450 100,823 -0.43(-6.25%)
Jul 21, 2022 6.750 7.200 6.680 6.880 86,474 +0.13(+1.93%)
Jul 20, 2022 6.220 7.140 6.190 6.750 104,423 +0.47(+7.48%)
Jul 19, 2022 6.600 6.710 6.105 6.280 107,186 -0.14(-2.18%)
Jul 18, 2022 5.690 6.800 5.690 6.420 189,567 +0.73(+12.83%)
Jul 15, 2022 5.510 5.770 5.270 5.690 98,681 +0.30(+5.57%)
Jul 14, 2022 4.840 5.860 4.810 5.390 243,819 +0.49(+10.00%)
Jul 13, 2022 4.870 5.165 4.780 4.900 77,170 -0.07(-1.41%)
Jul 12, 2022 4.980 5.190 4.650 4.970 102,664 -0.03(-0.60%)
Jul 11, 2022 5.070 5.380 4.800 5.000 114,491 -0.02(-0.40%)
Jul 08, 2022 4.960 5.400 4.960 5.020 127,187 +0.04(+0.80%)
Jul 07, 2022 4.800 5.350 4.777 4.980 139,360 +0.13(+2.68%)
Jul 06, 2022 4.970 5.680 4.850 4.850 126,094 -0.19(-3.77%)
Jul 05, 2022 5.230 5.230 4.680 5.040 187,163 -0.34(-6.32%)
Jul 01, 2022 5.690 6.200 4.360 5.380 613,951 -0.18(-3.24%)
Jun 30, 2022 4.830 6.000 4.560 5.560 341,625 +0.62(+12.55%)
Jun 29, 2022 4.120 4.990 4.007 4.940 226,156 +0.74(+17.62%)
Jun 28, 2022 3.890 4.370 3.750 4.200 289,528 +0.27(+6.87%)
Jun 27, 2022 3.720 3.990 3.455 3.930 241,821 +0.19(+5.08%)
Jun 24, 2022 3.430 3.740 3.230 3.740 1,877,983 +0.30(+8.72%)
Jun 23, 2022 2.890 4.390 2.810 3.440 4,607,275 +0.85(+32.82%)
Jun 22, 2022 2.324 2.760 2.324 2.590 64,470 +0.23(+9.75%)
Jun 21, 2022 2.410 2.450 2.320 2.360 73,847 +0.04(+1.72%)
Jun 17, 2022 2.250 2.450 2.200 2.320 78,008 +0.10(+4.50%)
Jun 16, 2022 2.430 2.430 2.180 2.220 102,512 -0.23(-9.39%)
Jun 15, 2022 2.540 2.670 2.340 2.450 76,509 +0.02(+0.82%)
Jun 14, 2022 2.650 2.760 2.420 2.430 40,435 -0.25(-9.33%)
Jun 13, 2022 2.390 2.770 2.287 2.680 175,941 +0.18(+7.20%)
Jun 10, 2022 2.650 2.740 2.450 2.500 54,673 -0.24(-8.76%)
Jun 09, 2022 2.870 2.950 2.690 2.740 86,320 -0.15(-5.19%)
Jun 08, 2022 2.810 2.990 2.807 2.890 60,115 +0.01(+0.35%)
Jun 07, 2022 2.490 2.950 2.430 2.880 142,136 +0.38(+15.20%)
Jun 06, 2022 2.900 2.900 2.420 2.500 135,808 -0.20(-7.41%)
Jun 03, 2022 2.840 2.878 2.640 2.700 109,268 -0.05(-1.82%)
Jun 02, 2022 2.990 2.990 2.560 2.750 210,708 +0.31(+12.70%)
Jun 01, 2022 2.310 2.550 2.200 2.440 131,416 +0.12(+5.17%)
May 31, 2022 2.490 2.550 2.255 2.320 105,446 -0.18(-7.20%)
May 27, 2022 2.300 2.560 2.300 2.500 62,584 +0.18(+7.76%)
May 26, 2022 2.200 2.390 2.150 2.320 46,266 +0.11(+4.98%)
May 25, 2022 2.210 2.410 2.200 2.210 28,804 -0.07(-3.07%)
May 24, 2022 2.520 2.780 2.200 2.280 27,958 -0.32(-12.31%)
May 23, 2022 2.740 2.870 2.550 2.600 22,171 -0.07(-2.62%)
May 20, 2022 2.670 2.720 2.650 2.670 44,107 +0.06(+2.30%)
May 19, 2022 2.790 2.820 2.550 2.610 38,893 -0.18(-6.45%)
May 18, 2022 2.810 2.880 2.690 2.790 48,678 -0.04(-1.41%)
May 17, 2022 2.460 2.930 2.460 2.830 56,476 +0.53(+23.04%)
May 16, 2022 2.640 3.000 2.220 2.300 75,305 -0.25(-9.80%)
May 13, 2022 2.940 3.027 2.540 2.550 88,161 -0.31(-10.84%)
May 12, 2022 3.120 3.496 2.770 2.860 59,426 -0.31(-9.78%)
May 11, 2022 3.400 3.560 3.080 3.170 60,227 -0.23(-6.76%)
May 10, 2022 2.900 3.550 2.900 3.400 87,401 +0.67(+24.54%)
May 09, 2022 2.860 2.860 2.640 2.730 43,147 -0.18(-6.19%)
May 06, 2022 2.830 3.150 2.780 2.910 60,607 +0.03(+1.04%)
May 05, 2022 3.300 3.700 2.720 2.880 90,563 -0.56(-16.28%)
May 04, 2022 3.690 4.000 3.440 3.440 86,215 -0.30(-8.02%)
May 03, 2022 4.010 4.250 3.670 3.740 81,467 -0.29(-7.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.