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 (%)
Feb 28, 2022 6.160 6.215 5.790 5.980 49,594 -0.36(-5.68%)
Feb 25, 2022 6.360 6.420 6.090 6.340 31,165 +0.02(+0.32%)
Feb 24, 2022 5.420 6.370 5.420 6.320 44,342 +0.56(+9.72%)
Feb 23, 2022 6.395 6.395 5.680 5.760 35,482 -0.52(-8.28%)
Feb 22, 2022 6.690 6.740 6.100 6.280 57,757 -0.50(-7.37%)
Feb 18, 2022 6.780 0 -0.21(-3.00%)
Feb 17, 2022 7.470 7.550 6.930 6.990 35,615 -0.75(-9.69%)
Feb 16, 2022 7.540 7.860 7.322 7.740 41,210 +0.18(+2.38%)
Feb 15, 2022 7.460 7.650 7.330 7.560 21,463 +0.33(+4.56%)
Feb 14, 2022 7.400 7.600 6.965 7.230 40,846 -0.26(-3.47%)
Feb 11, 2022 7.620 7.968 7.320 7.490 36,650 -0.06(-0.79%)
Feb 10, 2022 7.400 8.170 7.220 7.550 48,113 -0.07(-0.92%)
Feb 09, 2022 7.760 7.870 7.520 7.620 47,692 +0.07(+0.93%)
Feb 08, 2022 7.550 7.560 7.200 7.550 46,159 -0.12(-1.56%)
Feb 07, 2022 7.750 7.790 7.500 7.670 32,763 -0.10(-1.29%)
Feb 04, 2022 7.850 8.090 7.550 7.770 40,558 -0.13(-1.65%)
Feb 03, 2022 7.800 8.850 7.900 93,830 -0.12(-1.50%)
Feb 02, 2022 8.490 8.490 7.750 8.020 521,594 -0.44(-5.20%)
Feb 01, 2022 8.550 8.550 8.060 8.460 66,646 -0.12(-1.40%)
Jan 31, 2022 8.220 8.580 66,685 +0.40(+4.89%)
Jan 28, 2022 7.850 8.560 7.640 8.180 46,496 +0.30(+3.81%)
Jan 27, 2022 8.430 8.430 7.815 7.880 43,054 -0.52(-6.19%)
Jan 26, 2022 9.250 9.360 8.320 8.400 41,018 -0.84(-9.09%)
Jan 25, 2022 9.390 9.625 8.940 9.240 89,304 -0.47(-4.84%)
Jan 24, 2022 8.430 9.930 8.044 9.710 92,122 +0.61(+6.70%)
Jan 21, 2022 9.910 10.26 8.960 9.100 86,523 -1.03(-10.17%)
Jan 20, 2022 10.33 10.78 10.01 10.13 72,422 -0.17(-1.65%)
Jan 19, 2022 9.790 10.68 9.710 10.30 91,273 +0.49(+4.99%)
Jan 18, 2022 11.61 11.71 9.770 9.810 118,832 -2.12(-17.77%)
Jan 14, 2022 11.93 0 +0.29(+2.49%)
Jan 13, 2022 12.15 12.28 11.34 11.64 77,236 -0.48(-3.96%)
Jan 12, 2022 12.90 13.20 11.93 12.12 102,211 -0.78(-6.05%)
Jan 11, 2022 12.15 13.22 11.69 12.90 163,019 +1.31(+11.30%)
Jan 10, 2022 11.97 12.14 11.15 11.59 79,396 -0.42(-3.50%)
Jan 07, 2022 12.31 12.77 11.76 12.01 583,734 -0.38(-3.07%)
Jan 06, 2022 12.45 12.51 11.65 12.39 102,270 -0.11(-0.88%)
Jan 05, 2022 13.97 14.03 12.45 12.50 59,431 -0.51(-3.92%)
Jan 04, 2022 13.59 13.59 13.00 13.01 66,050 -0.67(-4.90%)
Jan 03, 2022 12.92 13.77 12.32 13.68 47,058 +0.80(+6.21%)
Dec 31, 2021 12.35 13.23 12.35 12.88 52,108 +0.53(+4.29%)
Dec 30, 2021 12.32 12.96 12.31 12.35 43,383 +0.04(+0.32%)
Dec 29, 2021 12.25 12.48 11.82 12.31 33,736 -0.03(-0.24%)
Dec 28, 2021 12.63 12.77 11.89 12.34 75,533 -0.27(-2.14%)
Dec 27, 2021 14.01 14.01 12.50 12.61 81,301 -1.52(-10.76%)
Dec 23, 2021 13.80 14.30 13.80 14.13 54,732 +0.35(+2.54%)
Dec 22, 2021 12.68 13.84 12.54 13.78 44,718 +1.03(+8.08%)
Dec 21, 2021 12.09 12.76 11.69 12.75 101,836 +0.84(+7.05%)
Dec 20, 2021 11.65 12.04 11.65 11.91 152,851 -0.08(-0.67%)
Dec 17, 2021 13.19 13.70 11.04 11.99 901,788 -1.30(-9.78%)
Dec 16, 2021 13.72 14.44 12.87 13.29 134,805 -0.44(-3.20%)
Dec 15, 2021 12.46 13.86 12.06 13.73 139,315 +1.31(+10.55%)
Dec 14, 2021 12.78 12.95 12.11 12.42 81,406 -0.45(-3.50%)
Dec 13, 2021 13.21 13.38 12.71 12.87 94,417 -0.37(-2.79%)
Dec 10, 2021 13.26 13.77 13.01 13.24 51,896 +0.06(+0.46%)
Dec 09, 2021 13.33 14.05 13.00 13.18 32,644 -0.22(-1.64%)
Dec 08, 2021 13.76 14.14 12.93 13.40 44,446 -0.46(-3.32%)
Dec 07, 2021 12.67 14.49 12.67 13.86 101,023 +1.31(+10.48%)
Dec 06, 2021 12.68 13.61 12.38 12.54 54,114 +0.05(+0.44%)
Dec 03, 2021 13.33 13.88 12.28 12.49 82,132 -0.96(-7.14%)
Dec 02, 2021 13.60 13.98 13.21 13.45 73,411 -0.20(-1.47%)
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.