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 (%)
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%)
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%)
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.