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 (%)
Feb 21, 2024 10.25 0 +0.01(+0.05%)
Feb 20, 2024 10.20 10.27 10.18 10.24 1,957,462 +0.10(+1.04%)
Feb 16, 2024 10.23 10.23 10.09 10.14 2,172,771 -0.03(-0.29%)
Feb 15, 2024 10.26 10.29 10.15 10.17 924,709 -0.10(-0.97%)
Feb 14, 2024 10.35 10.35 10.27 10.27 548,341 -0.07(-0.68%)
Feb 13, 2024 10.24 10.37 10.22 10.34 641,558 +0.08(+0.78%)
Feb 12, 2024 10.30 10.35 10.23 10.26 348,325 -0.09(-0.87%)
Feb 09, 2024 10.20 10.44 10.19 10.35 1,752,582 +0.12(+1.17%)
Feb 08, 2024 10.18 10.25 10.18 10.23 441,904 +0.00(+0.00%)
Feb 07, 2024 10.19 10.24 10.17 10.23 203,368 -0.01(-0.10%)
Feb 06, 2024 10.18 10.25 10.18 10.24 332,450 +0.03(+0.29%)
Feb 05, 2024 10.18 10.21 10.12 10.21 512,347 +0.00(+0.00%)
Feb 02, 2024 10.16 10.25 10.16 10.21 342,220 -0.02(-0.20%)
Feb 01, 2024 10.18 10.30 10.18 10.23 846,400 +0.01(+0.10%)
Jan 31, 2024 10.10 10.33 10.10 10.22 2,098,926 +0.06(+0.59%)
Jan 30, 2024 10.15 10.22 10.09 10.16 898,836 -0.02(-0.20%)
Jan 29, 2024 10.06 10.21 10.06 10.18 1,828,386 +0.12(+1.19%)
Jan 26, 2024 10.12 10.13 10.05 10.06 146,770 +0.00(+0.00%)
Jan 25, 2024 10.06 10.22 10.04 10.06 2,227,800 -0.02(-0.20%)
Jan 24, 2024 10.09 10.22 10.07 10.08 2,005,397 -0.01(-0.10%)
Jan 23, 2024 10.00 10.18 10.00 10.09 1,594,983 +0.07(+0.70%)
Jan 22, 2024 9.980 10.12 9.965 10.02 2,087,369 +0.03(+0.30%)
Jan 19, 2024 9.980 10.01 9.940 9.990 866,389 -0.01(-0.10%)
Jan 18, 2024 10.02 10.02 10.00 10.00 791,055 -0.02(-0.20%)
Jan 17, 2024 10.01 10.04 10.00 10.02 377,314 +0.01(+0.10%)
Jan 16, 2024 10.00 10.02 10.00 10.01 3,431,848 +0.01(+0.10%)
Jan 12, 2024 10.03 10.05 10.00 10.00 2,073,783 -0.04(-0.40%)
Jan 11, 2024 10.03 10.07 10.01 10.04 487,772 +0.00(+0.00%)
Jan 10, 2024 10.03 10.07 10.01 10.04 922,475 -0.01(-0.10%)
Jan 09, 2024 10.02 10.05 10.01 10.05 516,937 +0.04(+0.40%)
Jan 08, 2024 10.04 10.08 10.00 10.01 2,428,544 -0.02(-0.20%)
Jan 05, 2024 10.06 10.09 10.03 10.03 1,357,439 -0.07(-0.69%)
Jan 04, 2024 10.05 10.12 10.05 10.10 580,083 +0.04(+0.40%)
Jan 03, 2024 10.01 10.11 10.01 10.06 1,031,587 -0.04(-0.40%)
Jan 02, 2024 9.970 10.10 9.970 10.10 859,299 +0.06(+0.60%)
Dec 29, 2023 9.930 10.20 9.930 10.04 1,742,222 +0.11(+1.11%)
Dec 28, 2023 9.900 9.970 9.890 9.930 6,355,558 +0.01(+0.10%)
Dec 27, 2023 9.910 9.930 9.880 9.920 6,147,838 +0.00(+0.00%)
Dec 26, 2023 9.910 9.950 9.850 9.920 16,119,574 +3.73(+60.26%)
Dec 22, 2023 6.440 6.600 5.910 6.190 906,976 -0.21(-3.28%)
Dec 21, 2023 6.210 6.550 6.110 6.400 571,761 +0.35(+5.79%)
Dec 20, 2023 5.880 6.250 5.750 6.050 370,670 +0.18(+3.07%)
Dec 19, 2023 5.640 6.130 5.640 5.870 668,729 +0.22(+3.89%)
Dec 18, 2023 5.600 5.890 5.360 5.650 537,221 -0.01(-0.18%)
Dec 15, 2023 5.460 5.730 5.280 5.660 345,222 +0.21(+3.85%)
Dec 14, 2023 5.490 5.800 5.400 5.450 418,534 +0.14(+2.64%)
Dec 13, 2023 5.320 5.700 5.050 5.310 686,661 -0.10(-1.85%)
Dec 12, 2023 4.850 5.500 4.700 5.410 931,327 +0.54(+11.09%)
Dec 11, 2023 5.000 5.096 4.660 4.870 169,306 -0.27(-5.25%)
Dec 08, 2023 5.020 5.210 4.920 5.140 173,432 +0.01(+0.19%)
Dec 07, 2023 5.060 5.180 4.900 5.130 324,944 +0.15(+3.01%)
Dec 06, 2023 5.140 5.390 4.830 4.980 194,939 -0.10(-1.97%)
Dec 05, 2023 5.110 5.200 4.650 5.080 282,179 -0.18(-3.42%)
Dec 04, 2023 5.400 5.480 5.140 5.260 332,197 -0.03(-0.57%)
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.