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 (%)
Dec 30, 2022 2.570 2.570 2.220 2.300 156,785 -0.11(-4.56%)
Dec 29, 2022 2.020 2.440 2.020 2.410 35,426 +0.32(+15.31%)
Dec 28, 2022 2.090 2.182 1.930 2.090 47,220 +0.01(+0.48%)
Dec 27, 2022 2.370 2.370 2.080 2.080 35,747 -0.18(-7.96%)
Dec 23, 2022 2.210 2.390 2.210 2.260 41,648 +0.02(+0.89%)
Dec 22, 2022 2.240 2.300 2.190 2.240 45,288 -0.03(-1.32%)
Dec 21, 2022 2.390 2.390 2.130 2.270 38,464 -0.04(-1.73%)
Dec 20, 2022 2.300 2.380 2.150 2.310 30,455 +0.08(+3.59%)
Dec 19, 2022 2.430 2.430 2.100 2.230 52,919 +0.06(+2.76%)
Dec 16, 2022 2.490 2.490 2.170 2.170 138,209 -0.35(-13.89%)
Dec 15, 2022 2.570 2.570 2.430 2.520 26,718 -0.04(-1.56%)
Dec 14, 2022 2.240 2.590 2.230 2.560 60,165 +0.08(+3.23%)
Dec 13, 2022 2.450 2.500 2.260 2.480 114,665 +0.07(+2.90%)
Dec 12, 2022 2.530 2.579 2.190 2.410 571,994 -0.10(-3.98%)
Dec 09, 2022 3.000 3.000 2.000 2.510 2,980,033 -0.35(-12.24%)
Dec 08, 2022 2.820 2.960 2.600 2.860 34,071 +0.23(+8.75%)
Dec 07, 2022 2.550 3.000 2.550 2.630 12,098 +0.11(+4.37%)
Dec 06, 2022 2.790 3.079 2.510 2.520 90,906 -0.35(-12.20%)
Dec 05, 2022 3.400 3.410 2.500 2.870 68,415 -0.43(-13.03%)
Dec 02, 2022 3.430 3.700 3.160 3.300 25,460 -0.15(-4.35%)
Dec 01, 2022 3.150 3.480 3.150 3.450 19,176 +0.20(+6.15%)
Nov 30, 2022 3.345 3.500 3.150 3.250 11,051 +0.07(+2.20%)
Nov 29, 2022 3.500 3.500 3.180 3.180 6,068 +0.01(+0.32%)
Nov 28, 2022 3.290 3.470 3.110 3.170 11,489 -0.20(-5.93%)
Nov 25, 2022 3.370 3.370 3.370 3.370 1,693 -0.11(-3.16%)
Nov 23, 2022 3.770 3.779 3.320 3.480 11,998 -0.02(-0.57%)
Nov 22, 2022 3.860 4.000 3.170 3.500 42,153 -0.42(-10.71%)
Nov 21, 2022 3.950 4.200 3.820 3.920 19,622 -0.04(-1.01%)
Nov 18, 2022 3.990 4.050 3.710 3.960 17,739 +0.03(+0.76%)
Nov 17, 2022 3.740 4.000 3.740 3.930 21,825 +0.26(+7.08%)
Nov 16, 2022 3.580 3.840 3.520 3.670 9,186 -0.04(-1.08%)
Nov 15, 2022 3.880 3.980 3.710 3.710 8,254 -0.08(-2.11%)
Nov 14, 2022 3.850 4.160 3.599 3.790 35,968 +0.04(+1.07%)
Nov 11, 2022 3.630 3.900 3.400 3.750 13,280 -0.03(-0.79%)
Nov 10, 2022 3.450 3.780 3.114 3.780 36,901 +0.41(+12.17%)
Nov 09, 2022 3.470 3.580 3.318 3.370 27,420 -0.08(-2.32%)
Nov 08, 2022 3.580 3.600 3.440 3.450 16,339 -0.16(-4.43%)
Nov 07, 2022 3.480 3.780 3.440 3.610 5,616 +0.02(+0.56%)
Nov 04, 2022 3.760 3.970 3.561 3.590 39,142 -0.05(-1.37%)
Nov 03, 2022 3.240 4.060 3.120 3.640 66,868 +0.35(+10.64%)
Nov 02, 2022 3.330 3.490 3.140 3.290 41,420 -0.03(-0.90%)
Nov 01, 2022 3.140 3.380 3.079 3.320 17,453 +0.13(+4.08%)
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%)
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.