Rain Oncology Inc (NQ: RAIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 25, 2024				1.210	0	-0.02(-1.63%)
Jan 24, 2024	1.220	1.250	1.220	1.230	487,515	-0.01(-0.81%)
Jan 23, 2024	1.210	1.255	1.210	1.240	636,678	+0.01(+0.81%)
Jan 22, 2024	1.210	1.230	1.210	1.230	443,777	+0.00(+0.00%)
Jan 19, 2024	1.200	1.240	1.200	1.230	285,261	+0.03(+2.50%)
Jan 18, 2024	1.200	1.210	1.200	1.200	343,386	-0.01(-0.83%)
Jan 17, 2024	1.200	1.210	1.200	1.210	634,329	+0.01(+0.83%)
Jan 16, 2024	1.200	1.220	1.200	1.200	163,834	-0.01(-0.83%)
Jan 12, 2024	1.200	1.210	1.200	1.210	100,212	+0.01(+0.83%)
Jan 11, 2024	1.210	1.210	1.200	1.200	184,950	+0.00(+0.00%)
Jan 10, 2024	1.200	1.210	1.200	1.200	145,125	+0.00(+0.00%)
Jan 09, 2024	1.190	1.210	1.190	1.200	195,314	+0.00(+0.00%)
Jan 08, 2024	1.200	1.210	1.190	1.200	171,282	+0.00(+0.00%)
Jan 05, 2024	1.190	1.220	1.190	1.200	321,121	-0.01(-0.83%)
Jan 04, 2024	1.200	1.215	1.190	1.210	326,269	+0.01(+0.83%)
Jan 03, 2024	1.200	1.220	1.200	1.200	230,136	-0.01(-0.83%)
Jan 02, 2024	1.200	1.220	1.185	1.210	986,330	+0.01(+0.83%)
Dec 29, 2023	1.200	1.220	1.200	1.200	447,650	+0.00(+0.00%)
Dec 28, 2023	1.200	1.220	1.190	1.200	519,245	-0.01(-0.83%)
Dec 27, 2023	1.200	1.210	1.200	1.210	183,388	+0.00(+0.00%)
Dec 26, 2023	1.200	1.210	1.200	1.210	116,073	+0.00(+0.00%)
Dec 22, 2023	1.200	1.220	1.190	1.210	235,303	-0.01(-0.82%)
Dec 21, 2023	1.220	1.220	1.200	1.220	92,136	+0.00(+0.00%)
Dec 20, 2023	1.200	1.250	1.200	1.220	324,246	+0.00(+0.00%)
Dec 19, 2023	1.210	1.220	1.190	1.220	229,294	+0.01(+0.83%)
Dec 18, 2023	1.190	1.240	1.190	1.210	272,523	+0.01(+0.83%)
Dec 15, 2023	1.200	1.230	1.190	1.200	676,139	-0.01(-0.83%)
Dec 14, 2023	1.190	1.240	1.180	1.210	1,732,790	+0.03(+2.54%)
Dec 13, 2023	1.100	1.180	1.100	1.180	87,016	+0.06(+5.36%)
Dec 12, 2023	1.110	1.140	1.109	1.120	32,305	-0.01(-0.88%)
Dec 11, 2023	1.110	1.130	1.095	1.130	127,695	-0.01(-0.88%)
Dec 08, 2023	1.120	1.160	1.090	1.140	171,228	-0.01(-0.87%)
Dec 07, 2023	1.170	1.170	1.120	1.150	42,514	+0.01(+0.88%)
Dec 06, 2023	1.120	1.140	1.110	1.140	43,081	+0.02(+1.79%)
Dec 05, 2023	1.170	1.170	1.090	1.120	171,039	-0.04(-3.45%)
Dec 04, 2023	1.120	1.170	1.100	1.160	292,075	+0.05(+4.50%)
Dec 01, 2023	1.060	1.120	1.040	1.110	151,667	+0.06(+5.71%)
Nov 30, 2023	1.056	1.056	1.020	1.050	44,113	+0.01(+0.96%)
Nov 29, 2023	1.070	1.080	0.9900	1.040	183,827	-0.03(-2.80%)
Nov 28, 2023	1.050	1.080	1.050	1.070	36,851	+0.02(+1.90%)
Nov 27, 2023	1.090	1.110	1.050	1.050	69,741	-0.04(-3.67%)
Nov 24, 2023	1.050	1.100	1.050	1.090	59,024	+0.02(+1.87%)
Nov 22, 2023	1.090	1.090	1.060	1.070	31,967	+0.00(+0.00%)
Nov 21, 2023	1.070	1.090	1.050	1.070	33,634	-0.02(-1.83%)
Nov 20, 2023	1.090	1.100	1.050	1.090	74,496	-0.01(-0.91%)
Nov 17, 2023	1.070	1.110	1.050	1.100	74,910	+0.05(+4.76%)
Nov 16, 2023	1.100	1.100	1.040	1.050	70,563	-0.05(-4.55%)
Nov 15, 2023	1.100	1.122	1.100	1.100	83,333	+0.00(+0.00%)
Nov 14, 2023	1.140	1.144	1.080	1.100	124,243	+0.00(+0.00%)
Nov 13, 2023	1.070	1.130	1.030	1.100	278,030	+0.02(+1.85%)
Nov 10, 2023	1.030	1.110	1.010	1.080	423,843	+0.05(+4.85%)
Nov 09, 2023	1.110	1.120	0.9909	1.030	225,111	-0.08(-7.21%)
Nov 08, 2023	1.090	1.130	1.080	1.110	61,956	-0.01(-0.89%)
Nov 07, 2023	1.090	1.120	1.080	1.120	38,958	+0.02(+1.82%)
Nov 06, 2023	1.140	1.140	1.100	1.100	39,554	-0.03(-2.65%)
Nov 03, 2023	1.120	1.130	1.080	1.130	75,712	+0.03(+2.73%)
Nov 02, 2023	1.080	1.129	1.080	1.100	80,203	+0.02(+1.85%)
Nov 01, 2023	1.060	1.090	1.050	1.080	105,169	+0.01(+0.93%)
Oct 31, 2023	1.060	1.080	1.030	1.070	121,498	+0.01(+0.47%)
Oct 30, 2023	1.080	1.080	1.050	1.065	219,058	-0.01(-0.47%)
Oct 27, 2023	1.070	1.090	1.045	1.070	216,449	-0.01(-0.93%)
Oct 26, 2023	1.050	1.090	1.050	1.080	91,543	+0.02(+1.89%)
Oct 25, 2023	1.050	1.070	1.030	1.060	294,603	+0.02(+1.92%)
Oct 24, 2023	1.070	1.109	1.020	1.040	585,562	-0.02(-1.89%)
Oct 23, 2023	1.020	1.079	1.009	1.060	330,697	+0.04(+3.92%)
Oct 20, 2023	1.010	1.070	1.000	1.020	223,400	+0.02(+2.00%)
Oct 19, 2023	1.080	1.080	1.000	1.000	144,952	-0.07(-6.54%)
Oct 18, 2023	1.070	1.100	1.040	1.070	241,079	+0.01(+0.94%)
Oct 17, 2023	1.060	1.100	1.040	1.060	563,971	+0.00(+0.00%)
Oct 16, 2023	1.100	1.080	0.9900	1.060	1,054,103	+0.07(+7.07%)
Oct 13, 2023	0.9800	0.9995	0.9500	0.9900	520,662	+0.01(+1.39%)
Oct 12, 2023	0.9900	0.9910	0.9480	0.9764	131,753	+0.00(+0.31%)
Oct 11, 2023	0.9739	0.9900	0.9395	0.9734	181,399	+0.05(+5.79%)
Oct 10, 2023	0.8845	0.9301	0.8845	0.9201	97,778	+0.03(+3.41%)
Oct 09, 2023	0.8700	0.8898	0.8700	0.8898	40,431	+0.02(+1.81%)
Oct 06, 2023	0.8530	0.8785	0.8440	0.8740	91,235	+0.01(+1.04%)
Oct 05, 2023	0.8438	0.8700	0.8251	0.8650	68,435	+0.02(+2.79%)
Oct 04, 2023	0.8450	0.8703	0.8250	0.8415	81,581	-0.00(-0.11%)
Oct 03, 2023	0.8756	0.8799	0.8200	0.8424	155,809	-0.02(-1.98%)
Oct 02, 2023	0.8410	0.8799	0.8410	0.8594	48,474	-0.00(-0.28%)
Sep 29, 2023	0.8401	0.8686	0.8401	0.8618	185,618	+0.01(+0.84%)
Sep 28, 2023	0.8600	0.8695	0.8401	0.8546	48,082	-0.00(-0.47%)
Sep 27, 2023	0.8500	0.8700	0.8500	0.8586	75,890	+0.01(+1.01%)
Sep 26, 2023	0.8700	0.8700	0.8400	0.8500	139,207	+0.00(+0.08%)
Sep 25, 2023	0.8410	0.8590	0.8412	0.8493	127,471	+0.00(+0.44%)
Sep 22, 2023	0.8410	0.8832	0.8410	0.8456	99,679	-0.00(-0.52%)
Sep 21, 2023	0.8450	0.8733	0.8350	0.8500	64,775	+0.01(+0.59%)
Sep 20, 2023	0.8465	0.8800	0.8400	0.8450	107,832	-0.01(-0.71%)
Sep 19, 2023	0.8400	0.8800	0.8400	0.8510	145,001	+0.01(+0.89%)
Sep 18, 2023	0.8955	0.8955	0.8400	0.8435	83,421	+0.02(+2.62%)
Sep 15, 2023	0.9200	0.9200	0.8220	0.8220	339,419	-0.07(-7.74%)
Sep 14, 2023	0.8800	0.9199	0.8800	0.8910	85,414	+0.02(+2.41%)
Sep 13, 2023	0.8900	0.9190	0.8600	0.8700	171,817	-0.02(-2.20%)
Sep 12, 2023	0.9108	0.9499	0.8750	0.8896	148,024	+0.01(+1.09%)
Sep 11, 2023	0.9128	0.9436	0.8700	0.8800	275,493	-0.05(-5.17%)
Sep 08, 2023	0.9600	0.9795	0.9211	0.9280	118,999	-0.02(-1.76%)
Sep 07, 2023	0.9700	0.9898	0.9149	0.9446	278,980	-0.01(-0.57%)
Sep 06, 2023	1.000	1.020	0.9474	0.9500	177,320	-0.05(-5.00%)
Sep 05, 2023	1.000	1.036	0.9800	1.000	140,897	-0.03(-2.91%)
Sep 01, 2023	1.040	1.060	0.9778	1.030	292,387	-0.02(-1.90%)
Aug 31, 2023	1.050	1.070	1.010	1.050	94,315	+0.00(+0.00%)
Aug 30, 2023	1.050	1.070	1.010	1.050	72,184	-0.01(-0.94%)
Aug 29, 2023	1.040	1.090	1.035	1.060	75,392	+0.01(+0.95%)
Aug 28, 2023	1.040	1.060	0.9900	1.050	81,986	+0.03(+2.94%)
Aug 25, 2023	1.050	1.050	0.9705	1.020	122,162	-0.03(-2.86%)
Aug 24, 2023	1.050	1.100	1.040	1.050	120,563	-0.02(-1.87%)
Aug 23, 2023	0.9700	1.090	0.9700	1.070	270,238	+0.07(+7.05%)
Aug 22, 2023	1.000	1.050	0.9665	0.9995	154,644	-0.01(-1.04%)
Aug 21, 2023	1.040	1.060	0.9917	1.010	153,488	-0.01(-0.98%)
Aug 18, 2023	1.000	1.050	0.9801	1.020	130,995	+0.02(+2.26%)
Aug 17, 2023	1.040	1.100	0.9810	0.9975	426,564	-0.04(-4.09%)
Aug 16, 2023	1.100	1.110	1.010	1.040	323,839	-0.06(-5.45%)
Aug 15, 2023	1.100	1.120	1.070	1.100	144,727	+0.02(+1.85%)
Aug 14, 2023	1.090	1.130	1.050	1.080	372,429	-0.04(-3.57%)
Aug 11, 2023	1.150	1.180	1.100	1.120	141,759	-0.06(-5.08%)
Aug 10, 2023	1.200	1.250	1.160	1.180	208,882	-0.03(-2.48%)
Aug 09, 2023	1.250	1.250	1.160	1.210	241,663	-0.04(-3.20%)
Aug 08, 2023	1.200	1.280	1.200	1.250	100,592	+0.02(+1.63%)
Aug 07, 2023	1.260	1.290	1.200	1.230	95,629	-0.02(-1.60%)
Aug 04, 2023	1.240	1.300	1.220	1.250	107,573	-0.01(-0.79%)
Aug 03, 2023	1.260	1.280	1.235	1.260	91,930	+0.00(+0.00%)
Aug 02, 2023	1.250	1.310	1.240	1.260	70,594	-0.01(-0.79%)
Aug 01, 2023	1.300	1.350	1.250	1.270	284,171	-0.06(-4.51%)
Jul 31, 2023	1.320	1.350	1.300	1.330	196,602	+0.00(+0.00%)
Jul 28, 2023	1.330	1.380	1.320	1.330	279,737	-0.01(-0.75%)
Jul 27, 2023	1.340	1.390	1.330	1.340	208,808	-0.02(-1.47%)
Jul 26, 2023	1.330	1.370	1.318	1.360	150,098	+0.03(+2.26%)
Jul 25, 2023	1.410	1.410	1.330	1.330	363,045	-0.08(-5.67%)
Jul 24, 2023	1.420	1.420	1.360	1.410	304,272	-0.01(-0.70%)
Jul 21, 2023	1.430	1.480	1.370	1.420	621,497	+0.02(+1.43%)
Jul 20, 2023	1.370	1.420	1.340	1.400	473,823	+0.02(+1.45%)
Jul 19, 2023	1.370	1.400	1.320	1.380	475,981	+0.03(+2.22%)
Jul 18, 2023	1.370	1.440	1.320	1.350	805,854	+0.00(+0.00%)
Jul 17, 2023	1.290	1.400	1.258	1.350	930,709	+0.05(+3.85%)
Jul 14, 2023	1.240	1.320	1.230	1.300	449,303	+0.03(+2.36%)
Jul 13, 2023	1.210	1.300	1.200	1.270	562,871	+0.05(+4.10%)
Jul 12, 2023	1.200	1.260	1.180	1.220	706,787	+0.03(+2.52%)
Jul 11, 2023	1.140	1.210	1.140	1.190	400,962	+0.02(+1.71%)
Jul 10, 2023	1.110	1.200	1.094	1.170	375,846	+0.05(+4.46%)
Jul 07, 2023	1.100	1.149	1.060	1.120	618,584	+0.05(+4.67%)
Jul 06, 2023	1.120	1.130	1.060	1.070	804,820	-0.07(-6.14%)
Jul 05, 2023	1.190	1.195	1.120	1.140	836,439	-0.05(-4.20%)
Jul 03, 2023	1.190	1.230	1.180	1.190	348,438	-0.01(-0.83%)
Jun 30, 2023	1.200	1.220	1.190	1.200	395,432	+0.00(+0.00%)
Jun 29, 2023	1.200	1.230	1.190	1.200	393,924	-0.03(-2.44%)
Jun 28, 2023	1.210	1.230	1.190	1.230	434,714	+0.02(+1.65%)
Jun 27, 2023	1.250	1.270	1.190	1.210	1,089,227	-0.05(-3.97%)
Jun 26, 2023	1.290	1.300	1.240	1.260	702,085	-0.05(-3.82%)
Jun 23, 2023	1.280	1.310	1.220	1.310	2,914,524	+0.03(+2.34%)
Jun 22, 2023	1.280	1.300	1.250	1.280	467,560	-0.03(-2.29%)
Jun 21, 2023	1.290	1.340	1.280	1.310	778,345	-0.01(-0.76%)
Jun 20, 2023	1.300	1.390	1.300	1.320	788,911	-0.03(-2.22%)
Jun 16, 2023	1.300	1.360	1.250	1.350	1,081,301	+0.05(+3.85%)
Jun 15, 2023	1.230	1.350	1.230	1.300	1,109,564	+0.03(+2.36%)
Jun 14, 2023	1.300	1.300	1.230	1.270	731,470	+0.01(+0.79%)
Jun 13, 2023	1.260	1.300	1.240	1.260	981,999	+0.02(+1.61%)
Jun 12, 2023	1.210	1.315	1.210	1.240	888,660	+0.01(+0.81%)
Jun 09, 2023	1.300	1.320	1.210	1.230	1,239,101	-0.06(-4.65%)
Jun 08, 2023	1.290	1.370	1.280	1.290	1,592,940	+0.00(+0.00%)
Jun 07, 2023	1.250	1.300	1.230	1.290	1,664,912	+0.04(+3.20%)
Jun 06, 2023	1.240	1.320	1.220	1.250	1,354,317	+0.00(+0.00%)
Jun 05, 2023	1.220	1.340	1.195	1.250	2,591,060	-0.01(-0.79%)
Jun 02, 2023	1.240	1.379	1.200	1.260	7,425,742	+0.15(+13.51%)
Jun 01, 2023	1.100	1.150	1.035	1.110	2,321,265	+0.00(+0.00%)
May 31, 2023	1.030	1.120	1.030	1.110	1,202,790	+0.02(+1.83%)
May 30, 2023	1.120	1.140	0.9401	1.090	5,019,401	-0.01(-0.91%)
May 26, 2023	1.140	1.150	1.050	1.100	1,897,858	-0.04(-3.51%)
May 25, 2023	1.210	1.218	1.050	1.140	5,001,021	-0.10(-8.06%)
May 24, 2023	1.250	1.250	1.170	1.240	3,594,998	+0.00(+0.00%)
May 23, 2023	1.250	1.360	1.160	1.240	10,267,677	+0.02(+1.64%)
May 22, 2023	1.730	1.800	1.110	1.220	32,478,776	-8.71(-87.71%)
May 19, 2023	9.760	10.51	9.760	9.930	310,371	+0.17(+1.74%)
May 18, 2023	9.970	10.40	9.610	9.760	201,813	-0.16(-1.61%)
May 17, 2023	9.830	10.35	9.545	9.920	296,991	+0.21(+2.16%)
May 16, 2023	9.530	9.810	9.280	9.710	136,449	+0.13(+1.36%)
May 15, 2023	9.090	9.700	9.068	9.580	196,411	+0.58(+6.44%)
May 12, 2023	9.500	9.970	8.460	9.000	433,233	-0.28(-3.02%)
May 11, 2023	9.200	9.350	8.925	9.280	121,587	+0.13(+1.42%)
May 10, 2023	9.230	9.360	8.810	9.150	184,533	+0.00(+0.00%)
May 09, 2023	9.250	9.360	8.640	9.150	75,606	-0.08(-0.87%)
May 08, 2023	8.840	9.360	8.760	9.230	368,227	+0.43(+4.89%)
May 05, 2023	8.550	9.050	8.510	8.800	235,469	+0.30(+3.53%)
May 04, 2023	8.210	8.550	8.070	8.500	402,262	+0.30(+3.66%)
May 03, 2023	7.380	8.240	7.360	8.200	123,862	+0.79(+10.66%)
May 02, 2023	7.270	7.600	7.270	7.410	114,107	+0.07(+0.95%)