Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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 -7.93(-85.92%)
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%)
May 01, 2023 7.030 7.480 7.020 7.340 86,731 +0.31(+4.41%)
Apr 28, 2023 7.000 7.370 6.780 7.030 139,586 +0.02(+0.29%)
Apr 27, 2023 6.880 7.265 6.850 7.010 89,331 +0.12(+1.74%)
Apr 26, 2023 6.570 7.060 6.440 6.890 139,135 +0.32(+4.87%)
Apr 25, 2023 6.810 6.900 6.510 6.570 131,930 -0.38(-5.47%)
Apr 24, 2023 7.390 7.456 6.930 6.950 201,969 -0.60(-7.95%)
Apr 21, 2023 7.680 7.850 7.540 7.550 119,992 -0.17(-2.20%)
Apr 20, 2023 7.410 7.804 7.410 7.720 125,943 +0.24(+3.21%)
Apr 19, 2023 7.380 7.700 7.165 7.480 102,239 +0.05(+0.67%)
Apr 18, 2023 7.450 7.450 7.200 7.430 69,517 -0.01(-0.13%)
Apr 17, 2023 7.460 8.055 7.390 7.440 170,484 -0.01(-0.13%)
Apr 14, 2023 7.530 7.790 7.400 7.450 102,239 -0.08(-1.06%)
Apr 13, 2023 7.060 7.695 7.000 7.530 160,995 +0.48(+6.81%)
Apr 12, 2023 7.500 7.500 7.010 7.050 162,574 -0.38(-5.11%)
Apr 11, 2023 8.120 8.120 7.340 7.430 234,974 -0.64(-7.93%)
Apr 10, 2023 7.560 8.250 7.500 8.070 247,915 +0.36(+4.67%)
Apr 06, 2023 7.290 7.949 7.170 7.710 200,080 +0.43(+5.91%)
Apr 05, 2023 7.790 7.960 7.030 7.280 190,373 -0.59(-7.50%)
Apr 04, 2023 8.220 8.220 7.660 7.870 123,819 -0.31(-3.79%)
Apr 03, 2023 8.800 8.930 8.140 8.180 129,216 -0.56(-6.41%)
Mar 31, 2023 8.770 9.100 8.640 8.740 76,591 -0.03(-0.34%)
Mar 30, 2023 8.750 9.080 8.605 8.770 97,052 +0.05(+0.57%)
Mar 29, 2023 8.520 9.065 8.520 8.720 96,237 +0.27(+3.20%)
Mar 28, 2023 8.360 8.780 8.360 8.450 70,471 -0.01(-0.12%)
Mar 27, 2023 8.500 8.860 8.270 8.460 88,767 -0.04(-0.47%)
Mar 24, 2023 8.570 8.740 8.310 8.500 110,291 -0.13(-1.51%)
Mar 23, 2023 8.460 9.120 8.370 8.630 188,276 +0.21(+2.49%)
Mar 22, 2023 8.570 8.768 8.280 8.420 170,702 -0.25(-2.88%)
Mar 21, 2023 7.840 8.690 7.750 8.670 261,963 +0.90(+11.58%)
Mar 20, 2023 7.780 7.810 7.350 7.770 265,738 +0.03(+0.39%)
Mar 17, 2023 7.690 7.890 7.110 7.740 612,182 -0.08(-1.02%)
Mar 16, 2023 7.940 8.150 7.690 7.820 227,863 -0.20(-2.49%)
Mar 15, 2023 8.250 8.500 7.840 8.020 145,828 -0.55(-6.42%)
Mar 14, 2023 8.660 8.995 8.250 8.570 163,453 +0.12(+1.42%)
Mar 13, 2023 8.730 9.057 8.310 8.450 201,098 -0.54(-6.01%)
Mar 10, 2023 9.620 9.620 8.240 8.990 442,607 +0.55(+6.52%)
Mar 09, 2023 9.020 9.220 8.350 8.440 179,231 -0.80(-8.66%)
Mar 08, 2023 9.210 9.450 8.920 9.240 135,436 +0.03(+0.33%)
Mar 07, 2023 8.950 9.310 8.890 9.210 117,620 +0.21(+2.33%)
Mar 06, 2023 9.080 9.366 8.770 9.000 168,926 +0.00(+0.00%)
Mar 03, 2023 9.350 9.420 8.930 9.000 117,201 -0.34(-3.64%)
Mar 02, 2023 9.360 9.590 9.180 9.340 127,117 -0.15(-1.58%)
Mar 01, 2023 9.000 9.710 8.920 9.490 229,473 +0.54(+6.03%)
Feb 28, 2023 8.800 9.060 8.795 8.950 114,939 +0.10(+1.13%)
Feb 27, 2023 8.710 9.088 8.480 8.850 179,285 +0.35(+4.12%)
Feb 24, 2023 8.250 9.005 8.200 8.500 221,003 +0.06(+0.71%)
Feb 23, 2023 8.500 8.605 8.220 8.440 179,155 +0.10(+1.20%)
Feb 22, 2023 8.560 8.560 7.900 8.340 343,862 -0.32(-3.75%)
Feb 21, 2023 9.660 9.960 8.665 8.665 360,281 -0.84(-8.79%)
Feb 17, 2023 9.360 9.665 9.000 9.500 299,606 -0.02(-0.21%)
Feb 16, 2023 9.050 9.730 8.900 9.520 274,479 +0.22(+2.37%)
Feb 15, 2023 9.650 9.700 9.150 9.300 207,002 -0.29(-3.02%)
Feb 14, 2023 10.85 10.89 9.290 9.590 512,412 -1.24(-11.45%)
Feb 13, 2023 10.22 11.32 9.604 10.83 765,417 +0.83(+8.30%)
Feb 10, 2023 9.050 10.85 8.990 10.00 1,379,538 +1.00(+11.11%)
Feb 09, 2023 9.520 9.627 8.501 9.000 300,933 -0.45(-4.76%)
Feb 08, 2023 10.31 10.39 9.450 9.450 117,563 -0.97(-9.31%)
Feb 07, 2023 10.19 10.94 10.10 10.42 178,702 +0.17(+1.66%)
Feb 06, 2023 9.750 10.35 9.610 10.25 231,051 +0.50(+5.13%)
Feb 03, 2023 9.590 10.11 9.480 9.750 153,179 +0.02(+0.21%)
Feb 02, 2023 9.350 9.850 9.010 9.730 161,698 +0.47(+5.08%)
Feb 01, 2023 8.950 9.770 8.880 9.260 139,554 +0.28(+3.12%)
Jan 31, 2023 10.47 10.47 8.800 8.980 234,290 -0.70(-7.23%)
Jan 30, 2023 10.06 10.46 9.500 9.680 354,337 -0.34(-3.39%)
Jan 27, 2023 10.13 10.41 9.740 10.02 312,256 -0.03(-0.30%)
Jan 26, 2023 9.560 10.05 9.290 10.05 262,592 +0.54(+5.68%)
Jan 25, 2023 9.560 9.780 9.369 9.510 142,871 -0.13(-1.35%)
Jan 24, 2023 9.800 10.11 9.490 9.640 107,562 -0.21(-2.13%)
Jan 23, 2023 9.980 10.08 9.385 9.850 445,583 +0.36(+3.79%)
Jan 20, 2023 8.800 9.950 8.510 9.490 459,795 +0.74(+8.46%)
Jan 19, 2023 8.660 9.562 8.310 8.750 162,615 +0.02(+0.23%)
Jan 18, 2023 9.740 9.830 8.630 8.730 185,692 -0.86(-8.97%)
Jan 17, 2023 10.62 10.92 9.000 9.590 618,228 -1.17(-10.87%)
Jan 13, 2023 11.12 11.72 10.50 10.76 100,095 -0.62(-5.45%)
Jan 12, 2023 11.46 11.69 10.51 11.38 132,422 +0.11(+0.98%)
Jan 11, 2023 12.76 12.96 10.10 11.27 423,653 -1.20(-9.62%)
Jan 10, 2023 11.61 14.48 11.37 12.47 943,181 +0.86(+7.41%)
Jan 09, 2023 10.00 12.33 9.950 11.61 270,042 +1.72(+17.39%)
Jan 06, 2023 8.660 10.00 8.320 9.890 211,825 +1.23(+14.20%)
Jan 05, 2023 8.090 9.500 7.810 8.660 187,157 +0.66(+8.25%)
Jan 04, 2023 7.790 8.115 7.645 8.000 97,404 +0.00(+0.00%)
Jan 03, 2023 8.040 8.105 7.601 8.000 79,028 +0.00(+0.00%)
Dec 30, 2022 7.400 8.259 7.340 8.000 105,288 +0.60(+8.11%)
Dec 29, 2022 7.140 7.869 6.860 7.400 63,262 +0.34(+4.82%)
Dec 28, 2022 6.750 7.540 6.300 7.060 89,514 +0.60(+9.29%)
Dec 27, 2022 6.480 6.900 6.380 6.460 39,392 -0.03(-0.46%)
Dec 23, 2022 6.640 6.650 6.290 6.490 18,437 -0.17(-2.55%)
Dec 22, 2022 6.540 6.820 6.540 6.660 8,827 -0.03(-0.45%)
Dec 21, 2022 6.070 6.800 6.070 6.690 101,947 +0.64(+10.58%)
Dec 20, 2022 6.930 6.980 6.000 6.050 61,324 -0.41(-6.35%)
Dec 19, 2022 7.350 7.450 6.285 6.460 70,524 -0.83(-11.39%)
Dec 16, 2022 7.210 7.705 7.100 7.290 291,669 -0.10(-1.35%)
Dec 15, 2022 7.420 7.580 7.200 7.390 43,502 -0.11(-1.47%)
Dec 14, 2022 7.550 7.800 7.270 7.500 46,862 -0.06(-0.79%)
Dec 13, 2022 7.370 7.690 7.070 7.560 77,329 +0.29(+3.99%)
Dec 12, 2022 7.140 7.340 6.830 7.270 94,706 +0.26(+3.71%)
Dec 09, 2022 7.460 7.555 6.950 7.010 55,520 -0.60(-7.88%)
Dec 08, 2022 7.020 7.680 6.850 7.610 79,318 +0.63(+9.03%)
Dec 07, 2022 6.810 7.050 6.500 6.980 62,663 +0.19(+2.80%)
Dec 06, 2022 6.900 7.095 6.373 6.790 170,413 -0.04(-0.59%)
Dec 05, 2022 7.990 8.070 6.670 6.830 107,469 -1.16(-14.52%)
Dec 02, 2022 7.890 8.075 7.612 7.990 43,808 +0.01(+0.13%)
Dec 01, 2022 7.740 8.000 7.450 7.980 73,336 +0.26(+3.37%)
Nov 30, 2022 7.440 7.830 7.140 7.720 190,063 +0.20(+2.66%)
Nov 29, 2022 7.760 7.780 6.800 7.520 188,380 -0.03(-0.40%)
Nov 28, 2022 7.920 7.989 7.100 7.550 83,093 -0.45(-5.63%)
Nov 25, 2022 8.310 8.430 7.760 8.000 32,052 +0.00(+0.00%)
Nov 23, 2022 8.500 8.783 7.970 8.000 123,734 -0.48(-5.66%)
Nov 22, 2022 7.850 8.664 7.780 8.480 327,934 +0.77(+9.99%)
Nov 21, 2022 6.800 8.200 6.800 7.710 207,202 +0.91(+13.38%)
Nov 18, 2022 6.370 7.010 6.095 6.800 58,266 +0.39(+6.08%)
Nov 17, 2022 6.290 6.470 6.040 6.410 91,501 +0.09(+1.42%)
Nov 16, 2022 6.210 6.580 6.100 6.320 143,417 +0.02(+0.32%)
Nov 15, 2022 6.300 6.380 6.140 6.300 49,540 +0.11(+1.78%)
Nov 14, 2022 6.400 6.400 6.000 6.190 93,927 -0.15(-2.37%)
Nov 11, 2022 6.030 6.500 5.690 6.340 149,406 +0.56(+9.69%)
Nov 10, 2022 5.820 5.997 5.250 5.780 73,215 -0.03(-0.52%)
Nov 09, 2022 5.970 5.970 5.590 5.810 93,041 +0.05(+0.87%)
Nov 08, 2022 5.720 5.800 5.350 5.760 103,780 +0.01(+0.17%)
Nov 07, 2022 6.010 6.010 5.700 5.750 94,857 -0.15(-2.54%)
Nov 04, 2022 5.880 6.390 5.790 5.900 144,093 +0.07(+1.20%)
Nov 03, 2022 5.670 5.830 5.610 5.830 6,161 -0.07(-1.19%)
Nov 02, 2022 5.990 6.190 5.600 5.900 32,131 -0.15(-2.48%)
Nov 01, 2022 5.720 6.200 5.660 6.050 37,264 +0.33(+5.77%)
Oct 31, 2022 5.890 5.940 5.500 5.720 9,413 -0.27(-4.51%)
Oct 28, 2022 5.800 6.064 5.469 5.990 25,021 +0.19(+3.28%)
Oct 27, 2022 5.950 6.250 5.260 5.800 23,064 +0.16(+2.84%)
Oct 26, 2022 5.270 5.780 5.250 5.640 17,573 +0.23(+4.25%)
Oct 25, 2022 5.320 5.500 5.060 5.410 21,005 +0.18(+3.44%)
Oct 24, 2022 5.350 5.750 5.020 5.230 75,735 -0.22(-4.04%)
Oct 21, 2022 5.220 5.510 5.147 5.450 13,819 +0.08(+1.49%)
Oct 20, 2022 5.260 5.420 5.145 5.370 17,855 +0.11(+2.09%)
Oct 19, 2022 5.220 5.480 5.030 5.260 16,434 -0.07(-1.31%)
Oct 18, 2022 5.010 5.330 5.010 5.330 6,936 +0.25(+4.92%)
Oct 17, 2022 4.900 5.350 4.900 5.080 24,828 +0.21(+4.31%)
Oct 14, 2022 5.150 5.780 4.630 4.870 52,793 -0.30(-5.80%)
Oct 13, 2022 4.290 5.300 4.277 5.170 40,271 +0.77(+17.50%)
Oct 12, 2022 4.470 4.500 4.100 4.400 78,584 +0.17(+4.02%)
Oct 11, 2022 4.580 4.790 4.070 4.230 69,948 -0.55(-11.51%)
Oct 10, 2022 4.400 4.970 4.210 4.780 26,310 +0.48(+11.16%)
Oct 07, 2022 4.570 5.280 4.300 4.300 64,920 -0.41(-8.70%)
Oct 06, 2022 4.190 5.500 4.030 4.710 72,070 +0.77(+19.54%)
Oct 05, 2022 4.400 4.400 3.800 3.940 52,654 -0.46(-10.45%)
Oct 04, 2022 5.270 5.470 4.000 4.400 125,915 -0.49(-10.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.