NASDAQ (Rani Therapeutics Holdings Inc) |
Time | Price | Size | Type | B/S | Bid Price | Ask Price | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
17:51:19 | 1.51 | 9 | Odd lot | Sell | 1.51 | 1.56 | 374,160 | 1755 | nasd | |
17:51:12 | 1.54 | 26 | Odd lot | Buy | 1.51 | 1.55 | 374,151 | 1754 | nasd | |
17:51:12 | 1.5391 | 100 | form t | Buy | 1.51 | 1.55 | 374,125 | 1753 | nasd | |
17:08:57 | 1.55 | 15 | Odd lot | Buy | 1.51 | 1.55 | 374,025 | 1752 | nasd | |
16:38:18 | 1.57 | 1 | Odd lot | Buy | 1.51 | 1.56 | 374,010 | 1751 | nasd | |
16:36:20 | 1.52 | 89 | Odd lot | Sell | 1.51 | 1.56 | 374,009 | 1750 | nasd | |
16:36:20 | 1.52 | 200 | form t | Sell | 1.51 | 1.56 | 373,920 | 1749 | nasd | |
16:36:20 | 1.52 | 17 | Odd lot | Sell | 1.51 | 1.56 | 373,720 | 1748 | nasd | |
16:36:20 | 1.52 | 5 | Odd lot | Sell | 1.51 | 1.56 | 373,703 | 1747 | nasd | |
16:31:38 | 1.5118 | 31 | Odd lot | Sell | 1.51 | 1.56 | 373,698 | 1746 | nasd | |
16:18:25 | 1.51 | 20 | Odd lot | Sell | 1.50 | 1.56 | 373,667 | 1745 | nasd | |
16:07:11 | 1.50 | 2 | Odd lot | Sell | 1.49 | 1.56 | 373,647 | 1744 | nasd | |
16:05:52 | 1.56 | 290 | form t | Buy | 1.49 | 1.56 | 373,645 | 1743 | nasd | |
16:00:00 | 1.49 | 3,544 | 1.49 | 1.50 | 373,355 | 1742 | nasd | |||
16:00:00 | 1.49 | 3,544 | Sell | 1.49 | 1.50 | 373,355 | 1741 | nasd | ||
16:00:00 | 1.50 | 200 | 1.49 | 1.50 | 369,811 | 1740 | nasd | |||
15:59:59 | 1.50 | 89 | Odd lot | Sell | 1.50 | 1.52 | 369,811 | 1739 | nasd | |
15:59:59 | 1.50 | 200 | Sell | 1.50 | 1.52 | 369,722 | 1738 | nasd | ||
15:59:59 | 1.50 | 100 | Sell | 1.50 | 1.52 | 369,522 | 1737 | nasd | ||
15:59:59 | 1.50 | 22 | Odd lot | Sell | 1.50 | 1.52 | 369,422 | 1736 | nasd | |
15:59:59 | 1.50 | 100 | Sell | 1.50 | 1.52 | 369,400 | 1735 | nasd | ||
15:59:59 | 1.50 | 14 | Odd lot | Sell | 1.50 | 1.52 | 369,300 | 1734 | nasd | |
15:59:59 | 1.50 | 100 | Sell | 1.50 | 1.52 | 369,286 | 1733 | nasd | ||
15:59:59 | 1.50 | 100 | Sell | 1.50 | 1.52 | 369,186 | 1732 | nasd | ||
15:59:59 | 1.50 | 200 | Sell | 1.50 | 1.52 | 369,086 | 1731 | nasd | ||
15:59:59 | 1.50 | 100 | Sell | 1.50 | 1.52 | 368,886 | 1730 | nasd | ||
15:59:59 | 1.50 | 20 | Odd lot | Sell | 1.50 | 1.52 | 368,786 | 1729 | nasd | |
15:59:59 | 1.50 | 400 | Sell | 1.50 | 1.52 | 368,766 | 1728 | nasd | ||
15:59:59 | 1.50 | 400 | Sell | 1.50 | 1.52 | 368,366 | 1727 | nasd | ||
15:59:59 | 1.50 | 146 | Sell | 1.50 | 1.52 | 367,966 | 1726 | nasd | ||
15:59:59 | 1.50 | 11 | Odd lot | Sell | 1.50 | 1.52 | 367,820 | 1725 | nasd | |
15:59:59 | 1.50 | 1,000 | Sell | 1.50 | 1.52 | 367,809 | 1724 | nasd | ||
15:59:59 | 1.50 | 100 | Sell | 1.50 | 1.52 | 366,809 | 1723 | nasd | ||
15:59:59 | 1.50 | 15 | Odd lot | Sell | 1.50 | 1.52 | 366,709 | 1722 | nasd | |
15:59:59 | 1.50 | 100 | Sell | 1.50 | 1.52 | 366,694 | 1721 | nasd | ||
15:59:40 | 1.50 | 1 | Odd lot | Sell | 1.50 | 1.52 | 366,594 | 1720 | nasd | |
15:59:01 | 1.50 | 8 | Odd lot | Sell | 1.50 | 1.52 | 366,593 | 1719 | nasd | |
15:50:10 | 1.51 | 2 | Odd lot | 1.50 | 1.52 | 366,585 | 1718 | nasd | ||
15:48:15 | 1.50 | 10 | Odd lot | Sell | 1.50 | 1.52 | 366,583 | 1717 | nasd | |
15:47:56 | 1.505 | 75 | Odd lot | 1.51 | 1.51 | 366,573 | 1716 | nasd | ||
15:47:56 | 1.505 | 25 | Odd lot | 1.51 | 1.51 | 366,498 | 1715 | nasd | ||
15:47:56 | 1.505 | 25 | Odd lot | 1.51 | 1.51 | 366,473 | 1714 | nasd | ||
15:47:56 | 1.505 | 32 | Odd lot | 1.51 | 1.51 | 366,448 | 1713 | nasd | ||
15:47:56 | 1.505 | 32 | Odd lot | Sell | 1.51 | 1.53 | 366,416 | 1712 | nasd | |
15:47:56 | 1.50 | 31 | Odd lot | Sell | 1.51 | 1.53 | 366,384 | 1711 | nasd | |
15:47:56 | 1.51 | 26 | Odd lot | Sell | 1.51 | 1.53 | 366,353 | 1710 | nasd | |
15:47:56 | 1.51 | 28 | Odd lot | Sell | 1.51 | 1.53 | 366,327 | 1709 | nasd | |
15:47:56 | 1.51 | 100 | Sell | 1.51 | 1.53 | 366,299 | 1708 | nasd | ||
15:47:56 | 1.51 | 19 | Odd lot | Sell | 1.51 | 1.53 | 366,199 | 1707 | nasd | |
15:47:56 | 1.51 | 5 | Odd lot | Sell | 1.51 | 1.53 | 366,180 | 1706 | nasd | |
15:47:56 | 1.51 | 92 | Odd lot | Sell | 1.51 | 1.53 | 366,175 | 1705 | nasd | |
15:47:56 | 1.51 | 8 | Odd lot | Sell | 1.51 | 1.53 | 366,083 | 1704 | nasd | |
15:47:56 | 1.51 | 92 | Odd lot | Sell | 1.51 | 1.53 | 366,075 | 1703 | nasd | |
15:47:33 | 1.51 | 8 | Odd lot | Sell | 1.51 | 1.53 | 365,983 | 1702 | nasd | |
15:47:15 | 1.52 | 17 | Odd lot | 1.51 | 1.53 | 365,975 | 1701 | nasd | ||
15:46:05 | 1.515 | 9 | Odd lot | 1.50 | 1.53 | 365,958 | 1700 | nasd | ||
15:45:14 | 1.515 | 1 | Odd lot | 1.50 | 1.53 | 365,949 | 1699 | nasd | ||
15:43:46 | 1.51 | 9 | Odd lot | Sell | 1.51 | 1.53 | 365,948 | 1698 | nasd | |
15:43:45 | 1.51 | 117 | Sell | 1.51 | 1.54 | 365,939 | 1697 | nasd | ||
15:43:45 | 1.51 | 55 | Odd lot | Sell | 1.51 | 1.54 | 365,822 | 1696 | nasd | |
15:43:45 | 1.51 | 583 | Sell | 1.51 | 1.54 | 365,767 | 1695 | nasd | ||
15:43:31 | 1.50 | 24 | Odd lot | Sell | 1.50 | 1.54 | 365,184 | 1694 | nasd | |
15:43:31 | 1.50 | 23 | Odd lot | Sell | 1.50 | 1.54 | 365,160 | 1693 | nasd | |
15:43:31 | 1.50 | 26 | Odd lot | Sell | 1.50 | 1.54 | 365,137 | 1692 | nasd | |
15:43:31 | 1.51 | 3 | Odd lot | Sell | 1.50 | 1.54 | 365,111 | 1691 | nasd | |
15:43:14 | 1.51 | 76 | Odd lot | Sell | 1.50 | 1.54 | 365,108 | 1690 | nasd | |
15:42:57 | 1.51 | 80 | Odd lot | Sell | 1.50 | 1.54 | 365,032 | 1689 | nasd | |
15:42:57 | 1.51 | 72 | Odd lot | Sell | 1.50 | 1.54 | 364,952 | 1688 | nasd | |
15:42:41 | 1.50 | 91 | Odd lot | Sell | 1.50 | 1.54 | 364,880 | 1687 | nasd | |
15:42:41 | 1.51 | 61 | Odd lot | Sell | 1.50 | 1.54 | 364,789 | 1686 | nasd | |
15:42:24 | 1.51 | 40 | Odd lot | Sell | 1.50 | 1.54 | 364,728 | 1685 | nasd | |
15:42:07 | 1.51 | 16 | Odd lot | Sell | 1.50 | 1.54 | 364,688 | 1684 | nasd | |
15:42:04 | 1.5269 | 45 | Odd lot | Buy | 1.50 | 1.54 | 364,672 | 1683 | nasd | |
15:39:15 | 1.52 | 1 | Odd lot | 1.50 | 1.54 | 364,627 | 1682 | nasd | ||
15:39:15 | 1.5298 | 53 | Odd lot | Buy | 1.50 | 1.54 | 364,626 | 1681 | nasd | |
15:38:54 | 1.50 | 35 | Odd lot | Sell | 1.50 | 1.54 | 364,573 | 1680 | nasd | |
15:38:54 | 1.51 | 117 | Sell | 1.50 | 1.54 | 364,538 | 1679 | nasd | ||
15:38:10 | 1.50 | 12 | Odd lot | Sell | 1.50 | 1.53 | 364,421 | 1678 | nasd | |
15:38:10 | 1.50 | 64 | Odd lot | Sell | 1.50 | 1.53 | 364,409 | 1677 | nasd | |
15:37:47 | 1.50 | 32 | Odd lot | Sell | 1.50 | 1.53 | 364,345 | 1676 | nasd | |
15:37:47 | 1.50 | 43 | Odd lot | Sell | 1.50 | 1.53 | 364,313 | 1675 | nasd | |
15:37:47 | 1.51 | 1 | Odd lot | Sell | 1.50 | 1.53 | 364,270 | 1674 | nasd | |
15:37:23 | 1.51 | 76 | Odd lot | Sell | 1.50 | 1.53 | 364,269 | 1673 | nasd | |
15:36:37 | 1.51 | 40 | Odd lot | Sell | 1.50 | 1.53 | 364,193 | 1672 | nasd | |
15:36:14 | 1.50 | 3 | Odd lot | Sell | 1.50 | 1.53 | 364,153 | 1671 | nasd | |
15:36:14 | 1.51 | 37 | Odd lot | Sell | 1.50 | 1.53 | 364,150 | 1670 | nasd | |
15:35:51 | 1.51 | 40 | Odd lot | Sell | 1.50 | 1.53 | 364,113 | 1669 | nasd | |
15:35:28 | 1.51 | 40 | Odd lot | Sell | 1.50 | 1.53 | 364,073 | 1668 | nasd | |
15:33:48 | 1.5077 | 220 | Sell | 1.50 | 1.53 | 364,033 | 1667 | nasd | ||
15:32:25 | 1.51 | 37 | Odd lot | 1.50 | 1.52 | 363,813 | 1666 | nasd | ||
15:32:25 | 1.51 | 63 | Odd lot | 1.50 | 1.52 | 363,776 | 1665 | nasd | ||
15:32:10 | 1.51 | 300 | 1.50 | 1.52 | 363,713 | 1664 | nasd | |||
15:32:10 | 1.51 | 150 | 1.50 | 1.52 | 363,413 | 1663 | nasd | |||
15:32:10 | 1.51 | 300 | 1.50 | 1.52 | 363,263 | 1662 | nasd | |||
15:32:04 | 1.51 | 273 | 1.50 | 1.52 | 362,963 | 1661 | nasd | |||
15:32:04 | 1.51 | 117 | 1.50 | 1.52 | 362,690 | 1660 | nasd | |||
15:31:17 | 1.505 | 48 | Odd lot | 1.49 | 1.52 | 362,573 | 1659 | nasd | ||
15:31:17 | 1.505 | 167 | 1.49 | 1.52 | 362,525 | 1658 | nasd | |||
15:31:17 | 1.505 | 200 | 1.49 | 1.52 | 362,358 | 1657 | nasd | |||
15:31:17 | 1.505 | 70 | Odd lot | 1.49 | 1.52 | 362,158 | 1656 | nasd |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions