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 (%)
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%)
Jul 01, 2022 5.390 5.630 4.880 5.100 241,199 -0.40(-7.27%)
Jun 30, 2022 5.480 5.600 5.070 5.500 389,276 +0.04(+0.73%)
Jun 29, 2022 5.040 5.500 4.870 5.460 71,104 +0.37(+7.27%)
Jun 28, 2022 5.240 5.240 4.920 5.090 64,971 -0.05(-0.97%)
Jun 27, 2022 4.910 5.410 4.910 5.140 54,561 +0.15(+3.01%)
Jun 24, 2022 5.420 5.433 4.850 4.990 121,481 -0.42(-7.76%)
Jun 23, 2022 5.390 5.654 5.010 5.410 137,366 +0.13(+2.46%)
Jun 22, 2022 4.990 5.691 4.920 5.280 267,273 +0.15(+2.92%)
Jun 21, 2022 4.300 5.420 4.300 5.130 284,610 +0.90(+21.28%)
Jun 17, 2022 3.680 4.620 3.650 4.230 320,271 +0.55(+14.95%)
Jun 16, 2022 3.620 3.700 3.270 3.680 37,148 -0.03(-0.81%)
Jun 15, 2022 3.560 4.084 3.530 3.710 103,984 +0.17(+4.80%)
Jun 14, 2022 3.240 3.550 3.090 3.540 43,952 +0.30(+9.26%)
Jun 13, 2022 3.200 3.326 2.780 3.240 117,826 -0.06(-1.82%)
Jun 10, 2022 3.150 3.499 3.060 3.300 123,240 +0.15(+4.76%)
Jun 09, 2022 3.260 3.260 3.150 3.150 14,279 -0.16(-4.83%)
Jun 08, 2022 3.200 3.430 3.120 3.310 72,051 +0.09(+2.80%)
Jun 07, 2022 2.950 3.274 2.900 3.220 61,043 +0.20(+6.62%)
Jun 06, 2022 2.850 3.060 2.850 3.020 123,971 +0.24(+8.63%)
Jun 03, 2022 2.690 3.200 2.622 2.780 363,823 +0.05(+1.83%)
Jun 02, 2022 3.160 3.250 2.664 2.730 252,273 -0.46(-14.42%)
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.