Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gracell Biotechnologies Inc ADR (NQ: GRCL )

10.25 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 21, 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 (%)
Oct 31, 2022 3.170 3.410 2.955 3.190 24,205 -0.08(-2.45%)
Oct 28, 2022 2.853 3.340 2.853 3.270 12,203 +0.25(+8.28%)
Oct 27, 2022 2.840 3.060 2.830 3.020 122,044 +0.02(+0.67%)
Oct 26, 2022 2.890 3.290 2.560 3.000 127,054 +0.16(+5.63%)
Oct 25, 2022 2.600 2.980 2.440 2.840 16,923 +0.28(+10.94%)
Oct 24, 2022 3.030 3.030 2.560 2.560 46,459 -0.48(-15.79%)
Oct 21, 2022 3.110 3.200 2.720 3.040 12,958 -0.07(-2.25%)
Oct 20, 2022 3.310 3.310 3.010 3.110 14,675 -0.05(-1.58%)
Oct 19, 2022 3.350 3.450 3.120 3.160 47,154 -0.13(-3.95%)
Oct 18, 2022 3.370 3.430 3.110 3.290 13,740 -0.14(-4.08%)
Oct 17, 2022 3.120 3.430 2.790 3.430 86,299 +0.42(+13.95%)
Oct 14, 2022 3.050 3.050 2.870 3.010 1,167 +0.01(+0.33%)
Oct 13, 2022 3.030 3.050 2.670 3.000 22,498 +0.00(+0.00%)
Oct 12, 2022 2.620 3.050 2.610 3.000 147,170 +0.09(+3.09%)
Oct 11, 2022 3.100 3.170 2.580 2.910 34,669 -0.25(-7.91%)
Oct 10, 2022 3.110 3.320 3.000 3.160 20,713 -0.02(-0.63%)
Oct 07, 2022 3.550 3.600 3.110 3.180 14,841 -0.34(-9.66%)
Oct 06, 2022 3.430 3.590 3.100 3.520 24,335 +0.05(+1.44%)
Oct 05, 2022 3.330 3.550 3.070 3.470 28,793 +0.14(+4.20%)
Oct 04, 2022 3.400 3.481 3.180 3.330 34,524 +0.06(+1.83%)
Oct 03, 2022 3.530 3.530 2.940 3.270 58,886 +0.05(+1.55%)
Sep 30, 2022 2.540 3.440 2.530 3.220 134,955 +0.62(+23.85%)
Sep 29, 2022 2.560 2.620 2.430 2.600 23,041 +0.07(+2.77%)
Sep 28, 2022 2.550 2.550 2.420 2.530 23,208 -0.01(-0.39%)
Sep 27, 2022 2.270 2.550 2.270 2.540 14,748 +0.10(+4.10%)
Sep 26, 2022 2.510 2.527 2.350 2.440 41,144 -0.07(-2.79%)
Sep 23, 2022 2.600 2.620 2.250 2.510 51,606 -0.02(-0.79%)
Sep 22, 2022 2.660 2.660 2.310 2.530 197,243 +0.23(+10.00%)
Sep 21, 2022 2.210 2.550 2.100 2.300 76,514 +0.08(+3.60%)
Sep 20, 2022 2.100 2.250 2.090 2.220 27,779 +0.14(+6.73%)
Sep 19, 2022 2.030 2.160 1.850 2.080 242,206 -0.07(-3.26%)
Sep 16, 2022 2.230 2.240 2.020 2.150 189,976 -0.05(-2.27%)
Sep 15, 2022 2.370 2.390 2.180 2.200 65,563 -0.19(-7.95%)
Sep 14, 2022 2.440 2.580 2.340 2.390 35,654 -0.06(-2.45%)
Sep 13, 2022 2.510 2.600 2.340 2.450 42,045 -0.05(-2.00%)
Sep 12, 2022 2.360 2.612 2.280 2.500 48,640 +0.13(+5.49%)
Sep 09, 2022 2.360 2.480 2.330 2.370 26,830 +0.03(+1.28%)
Sep 08, 2022 2.210 2.400 2.210 2.340 18,521 +0.08(+3.54%)
Sep 07, 2022 2.250 2.360 2.220 2.260 19,369 -0.01(-0.44%)
Sep 06, 2022 2.400 2.450 2.260 2.270 46,292 -0.13(-5.42%)
Sep 02, 2022 2.730 2.730 2.390 2.400 39,890 -0.32(-11.76%)
Sep 01, 2022 2.370 2.740 2.370 2.720 45,255 +0.21(+8.37%)
Aug 31, 2022 2.620 2.720 2.410 2.510 68,019 -0.05(-1.95%)
Aug 30, 2022 2.520 2.670 2.500 2.560 27,379 +0.08(+3.23%)
Aug 29, 2022 2.730 2.829 2.480 2.480 141,446 -0.31(-11.11%)
Aug 26, 2022 2.840 3.000 2.660 2.790 63,878 -0.03(-1.06%)
Aug 25, 2022 2.570 3.100 2.570 2.820 60,233 +0.04(+1.44%)
Aug 24, 2022 2.705 3.060 2.705 2.780 37,149 -0.02(-0.71%)
Aug 23, 2022 2.860 3.090 2.800 2.800 40,239 -0.06(-2.10%)
Aug 22, 2022 3.330 3.360 2.830 2.860 84,093 -0.52(-15.38%)
Aug 19, 2022 3.370 3.450 3.315 3.380 51,591 +0.02(+0.60%)
Aug 18, 2022 3.290 3.440 3.290 3.360 43,695 +0.07(+2.13%)
Aug 17, 2022 3.310 3.350 3.134 3.290 52,240 -0.04(-1.20%)
Aug 16, 2022 3.390 3.490 3.300 3.330 36,481 -0.05(-1.48%)
Aug 15, 2022 3.250 3.480 3.250 3.380 143,926 +0.00(+0.00%)
Aug 12, 2022 3.410 3.560 3.300 3.380 87,373 -0.02(-0.59%)
Aug 11, 2022 3.510 3.650 3.360 3.400 59,603 -0.11(-3.13%)
Aug 10, 2022 3.530 3.570 3.430 3.510 45,639 +0.05(+1.45%)
Aug 09, 2022 3.510 3.850 3.450 3.460 41,695 -0.09(-2.54%)
Aug 08, 2022 3.800 3.800 3.430 3.550 40,975 -0.24(-6.33%)
Aug 05, 2022 3.660 3.860 3.515 3.790 16,060 +0.13(+3.55%)
Aug 04, 2022 3.920 3.939 3.380 3.660 29,861 -0.20(-5.18%)
Aug 03, 2022 3.610 3.890 3.550 3.860 35,694 +0.29(+8.12%)
Aug 02, 2022 3.250 3.740 3.122 3.570 15,098 +0.26(+7.85%)
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.