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

Rain Oncology Inc (NQ: RAIN )

1.210 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 (%)
Sep 30, 2022 5.700 5.700 4.790 4.880 66,491 -0.75(-13.32%)
Sep 29, 2022 5.630 5.930 5.430 5.630 7,292 +0.02(+0.36%)
Sep 28, 2022 6.010 6.010 5.570 5.610 11,145 -0.39(-6.50%)
Sep 27, 2022 6.710 6.742 5.720 6.000 40,291 -0.49(-7.55%)
Sep 26, 2022 6.450 6.670 5.710 6.490 45,346 -0.11(-1.67%)
Sep 23, 2022 6.430 6.968 6.400 6.600 10,079 -0.03(-0.45%)
Sep 22, 2022 5.810 6.970 5.230 6.630 30,254 +0.75(+12.76%)
Sep 21, 2022 6.130 6.390 5.760 5.880 34,759 -0.63(-9.68%)
Sep 20, 2022 6.530 6.690 6.085 6.510 19,964 -0.19(-2.84%)
Sep 19, 2022 6.500 6.700 6.120 6.700 56,917 +0.37(+5.85%)
Sep 16, 2022 6.120 6.490 5.796 6.330 65,539 -0.04(-0.63%)
Sep 15, 2022 6.270 6.520 6.120 6.370 41,944 +0.07(+1.11%)
Sep 14, 2022 6.270 6.400 6.020 6.300 18,856 -0.05(-0.79%)
Sep 13, 2022 6.420 6.420 5.854 6.350 24,997 +0.15(+2.42%)
Sep 12, 2022 5.950 6.500 5.766 6.200 49,711 +0.50(+8.77%)
Sep 09, 2022 5.810 6.490 5.440 5.700 20,906 -0.07(-1.21%)
Sep 08, 2022 5.730 6.500 5.390 5.770 66,596 +0.04(+0.70%)
Sep 07, 2022 5.660 5.990 5.540 5.730 36,085 +0.11(+1.96%)
Sep 06, 2022 5.470 6.130 5.060 5.620 56,010 +0.12(+2.18%)
Sep 02, 2022 4.750 5.740 4.710 5.500 57,349 +0.75(+15.79%)
Sep 01, 2022 5.980 5.980 4.600 4.750 83,937 -1.18(-19.90%)
Aug 31, 2022 6.400 6.480 5.840 5.930 70,951 -0.32(-5.12%)
Aug 30, 2022 6.660 6.830 6.190 6.250 38,780 -0.11(-1.73%)
Aug 29, 2022 6.600 6.790 6.270 6.360 97,350 -0.18(-2.75%)
Aug 26, 2022 6.730 6.787 6.401 6.540 55,547 -0.11(-1.65%)
Aug 25, 2022 6.670 6.950 6.200 6.650 80,439 +0.12(+1.84%)
Aug 24, 2022 6.310 6.985 6.200 6.530 103,436 +0.07(+1.08%)
Aug 23, 2022 6.170 6.460 6.120 6.460 24,306 +0.33(+5.38%)
Aug 22, 2022 5.920 6.370 5.910 6.130 25,685 +0.19(+3.20%)
Aug 19, 2022 6.200 6.400 5.740 5.940 78,985 -0.27(-4.35%)
Aug 18, 2022 6.350 6.430 6.090 6.210 28,734 -0.22(-3.42%)
Aug 17, 2022 7.020 7.065 6.220 6.430 52,057 -0.73(-10.20%)
Aug 16, 2022 7.790 8.140 7.000 7.160 82,673 -0.64(-8.21%)
Aug 15, 2022 7.940 8.000 7.640 7.800 65,262 -0.21(-2.62%)
Aug 12, 2022 7.780 8.250 7.770 8.010 66,578 +0.33(+4.30%)
Aug 11, 2022 7.910 8.190 7.370 7.680 52,927 -0.10(-1.29%)
Aug 10, 2022 8.010 8.080 7.450 7.780 46,147 -0.04(-0.51%)
Aug 09, 2022 7.670 8.040 7.500 7.820 73,785 +0.09(+1.16%)
Aug 08, 2022 7.650 7.860 7.280 7.730 76,304 +0.23(+3.07%)
Aug 05, 2022 7.100 7.760 6.999 7.500 118,468 +0.40(+5.63%)
Aug 04, 2022 6.860 7.100 6.390 7.100 30,141 +0.34(+5.03%)
Aug 03, 2022 6.640 6.852 6.020 6.760 126,894 +0.18(+2.74%)
Aug 02, 2022 6.140 6.650 6.140 6.580 114,239 +0.39(+6.30%)
Aug 01, 2022 6.420 6.550 5.850 6.190 103,729 -0.23(-3.58%)
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%)
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.