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 (%)
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%)
Aug 01, 2022 3.550 3.550 3.140 3.310 308,151 -0.22(-6.23%)
Jul 29, 2022 3.470 3.590 3.310 3.530 78,741 +0.03(+0.86%)
Jul 28, 2022 3.080 3.530 3.080 3.500 60,694 +0.45(+14.75%)
Jul 27, 2022 3.750 3.750 3.050 3.050 163,619 -0.64(-17.34%)
Jul 26, 2022 3.590 3.890 3.590 3.690 72,830 +0.10(+2.79%)
Jul 25, 2022 3.580 3.815 3.580 3.590 266,372 -0.10(-2.71%)
Jul 22, 2022 3.890 4.055 3.690 3.690 39,118 -0.28(-7.05%)
Jul 21, 2022 4.170 4.170 3.970 3.970 38,916 -0.14(-3.41%)
Jul 20, 2022 4.100 4.570 4.070 4.110 33,919 +0.01(+0.24%)
Jul 19, 2022 4.070 4.260 4.000 4.100 39,723 +0.03(+0.74%)
Jul 18, 2022 4.230 4.410 4.050 4.070 42,990 -0.03(-0.73%)
Jul 15, 2022 4.270 4.510 4.070 4.100 41,775 -0.13(-3.07%)
Jul 14, 2022 4.340 4.440 4.200 4.230 22,563 -0.18(-4.08%)
Jul 13, 2022 4.170 4.875 4.070 4.410 67,285 +0.16(+3.76%)
Jul 12, 2022 4.420 4.440 4.010 4.250 162,540 -0.22(-4.92%)
Jul 11, 2022 4.300 4.490 4.300 4.470 42,368 +0.16(+3.71%)
Jul 08, 2022 4.900 5.190 4.200 4.310 186,356 -0.55(-11.32%)
Jul 07, 2022 5.180 5.250 4.820 4.860 182,411 -0.29(-5.63%)
Jul 06, 2022 5.180 5.500 4.920 5.150 327,467 +0.00(+0.00%)
Jul 05, 2022 4.900 5.283 4.900 5.150 44,662 +0.05(+0.98%)
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.