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 (%)
Jul 31, 2023 3.970 4.050 3.720 3.770 151,375 -0.23(-5.75%)
Jul 28, 2023 3.300 4.100 3.300 4.000 281,878 +0.79(+24.61%)
Jul 27, 2023 3.760 3.860 3.170 3.210 225,975 -0.54(-14.40%)
Jul 26, 2023 4.150 4.150 3.750 3.750 208,000 -0.34(-8.31%)
Jul 25, 2023 4.030 4.240 4.030 4.090 85,402 +0.07(+1.74%)
Jul 24, 2023 4.280 4.280 3.895 4.020 98,887 -0.20(-4.74%)
Jul 21, 2023 4.340 4.470 4.150 4.220 54,722 -0.15(-3.43%)
Jul 20, 2023 4.560 4.710 4.130 4.370 104,160 -0.10(-2.24%)
Jul 19, 2023 4.660 5.000 4.340 4.470 292,866 -0.18(-3.87%)
Jul 18, 2023 4.720 4.840 4.600 4.650 73,413 -0.07(-1.48%)
Jul 17, 2023 4.980 5.150 4.630 4.720 146,966 -0.18(-3.67%)
Jul 14, 2023 4.770 5.000 4.535 4.900 110,635 +0.09(+1.87%)
Jul 13, 2023 4.810 5.220 4.745 4.810 209,422 +0.01(+0.21%)
Jul 12, 2023 4.500 4.950 4.380 4.800 759,672 +0.30(+6.67%)
Jul 11, 2023 4.630 4.670 4.400 4.500 133,588 -0.15(-3.23%)
Jul 10, 2023 4.570 4.780 4.500 4.650 185,884 +0.09(+1.97%)
Jul 07, 2023 4.200 4.850 3.990 4.560 375,619 +0.38(+9.09%)
Jul 06, 2023 4.200 4.290 3.870 4.180 545,380 -0.05(-1.18%)
Jul 05, 2023 3.850 4.324 3.760 4.230 593,975 +0.40(+10.30%)
Jul 03, 2023 3.860 4.173 3.352 3.835 262,306 +0.02(+0.66%)
Jun 30, 2023 3.050 4.210 3.050 3.810 829,486 +0.81(+27.00%)
Jun 29, 2023 3.900 3.960 2.980 3.000 373,437 -0.95(-24.05%)
Jun 28, 2023 4.050 4.130 3.910 3.950 73,691 -0.12(-2.95%)
Jun 27, 2023 4.100 4.240 4.020 4.070 178,988 -0.03(-0.73%)
Jun 26, 2023 4.130 4.300 3.850 4.100 212,683 -0.12(-2.84%)
Jun 23, 2023 4.320 4.430 4.120 4.220 325,575 -0.14(-3.21%)
Jun 22, 2023 4.620 4.640 4.360 4.360 93,569 -0.29(-6.24%)
Jun 21, 2023 4.760 4.850 4.310 4.650 282,336 -0.31(-6.25%)
Jun 20, 2023 4.790 5.000 3.570 4.960 1,410,307 +0.05(+1.02%)
Jun 16, 2023 6.000 6.000 4.790 4.910 1,110,091 -0.93(-15.92%)
Jun 15, 2023 5.620 6.189 5.380 5.840 876,311 +0.11(+1.92%)
Jun 14, 2023 6.040 6.990 5.610 5.730 1,492,168 -0.34(-5.60%)
Jun 13, 2023 4.800 6.366 4.800 6.070 2,178,085 +1.33(+28.06%)
Jun 12, 2023 4.210 4.900 4.077 4.740 880,741 +0.74(+18.50%)
Jun 09, 2023 3.760 4.080 3.700 4.000 366,979 +0.07(+1.78%)
Jun 08, 2023 3.580 3.950 3.450 3.930 762,553 +0.32(+8.86%)
Jun 07, 2023 3.700 3.794 3.410 3.610 179,918 -0.13(-3.48%)
Jun 06, 2023 3.420 3.780 3.410 3.740 388,584 +0.18(+5.06%)
Jun 05, 2023 3.190 3.600 3.010 3.560 421,041 +0.50(+16.34%)
Jun 02, 2023 2.990 3.090 2.880 3.060 86,250 +0.08(+2.68%)
Jun 01, 2023 2.820 2.990 2.710 2.980 84,892 +0.24(+8.76%)
May 31, 2023 2.900 2.900 2.700 2.740 99,449 -0.16(-5.52%)
May 30, 2023 2.840 2.900 2.800 2.900 275,528 +0.10(+3.57%)
May 26, 2023 2.830 2.860 2.690 2.800 326,391 +0.16(+6.06%)
May 25, 2023 2.780 2.835 2.520 2.640 87,326 -0.09(-3.30%)
May 24, 2023 2.400 2.810 2.303 2.730 218,276 +0.26(+10.53%)
May 23, 2023 2.400 2.485 2.400 2.470 84,211 +0.04(+1.65%)
May 22, 2023 2.450 2.560 2.395 2.430 106,565 +0.05(+2.10%)
May 19, 2023 2.190 2.430 2.150 2.380 87,975 +0.21(+9.68%)
May 18, 2023 2.170 2.200 2.120 2.170 208,047 -0.03(-1.36%)
May 17, 2023 2.190 2.250 2.120 2.200 345,932 +0.02(+0.69%)
May 16, 2023 2.290 2.290 2.150 2.185 275,511 -0.04(-2.02%)
May 15, 2023 2.060 2.270 2.050 2.230 113,434 +0.19(+9.31%)
May 12, 2023 2.100 2.130 2.040 2.040 146,233 -0.01(-0.49%)
May 11, 2023 2.150 2.160 2.040 2.050 280,296 -0.05(-2.38%)
May 10, 2023 2.100 2.195 2.060 2.100 135,708 +0.04(+1.94%)
May 09, 2023 2.020 2.130 1.960 2.060 126,163 +0.03(+1.48%)
May 08, 2023 2.070 2.070 2.010 2.030 37,119 -0.04(-1.93%)
May 05, 2023 1.990 2.120 1.990 2.070 48,458 +0.09(+4.55%)
May 04, 2023 1.930 2.130 1.911 1.980 180,987 +0.03(+1.54%)
May 03, 2023 1.880 2.050 1.870 1.950 121,076 +0.11(+5.98%)
May 02, 2023 1.860 1.900 1.840 1.840 31,123 +0.00(+0.00%)
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.