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 28, 2023 2.120 2.120 2.000 2.010 39,358 -0.04(-1.95%)
Feb 27, 2023 2.030 2.070 2.000 2.050 28,347 +0.05(+2.50%)
Feb 24, 2023 1.990 2.021 1.950 2.000 152,087 -0.05(-2.44%)
Feb 23, 2023 2.120 2.130 1.990 2.050 174,726 -0.05(-2.38%)
Feb 22, 2023 2.100 2.145 2.055 2.100 94,588 +0.01(+0.48%)
Feb 21, 2023 2.140 2.140 2.010 2.090 118,076 -0.10(-4.35%)
Feb 17, 2023 2.110 2.190 2.080 2.185 107,406 +0.08(+4.05%)
Feb 16, 2023 2.170 2.170 2.050 2.100 120,802 -0.02(-0.94%)
Feb 15, 2023 2.150 2.190 2.030 2.120 715,875 -0.08(-3.64%)
Feb 14, 2023 2.130 2.250 2.050 2.200 246,973 +0.13(+6.28%)
Feb 13, 2023 2.190 2.280 2.011 2.070 659,353 -0.10(-4.61%)
Feb 10, 2023 2.240 2.300 2.120 2.170 571,672 -0.13(-5.65%)
Feb 09, 2023 2.410 2.500 2.160 2.300 808,236 -0.11(-4.56%)
Feb 08, 2023 2.490 2.580 2.300 2.410 388,247 -0.09(-3.60%)
Feb 07, 2023 2.430 2.565 2.360 2.500 1,046,286 +0.15(+6.38%)
Feb 06, 2023 2.210 2.540 2.132 2.350 3,033,197 +0.24(+11.37%)
Feb 03, 2023 2.330 2.540 2.090 2.110 9,585,048 -0.02(-0.94%)
Feb 02, 2023 2.180 2.250 2.112 2.130 191,665 -0.05(-2.29%)
Feb 01, 2023 2.130 2.220 2.100 2.180 57,008 +0.03(+1.40%)
Jan 31, 2023 2.120 2.230 2.070 2.150 54,522 +0.07(+3.37%)
Jan 30, 2023 2.150 2.180 1.990 2.080 78,036 -0.08(-3.70%)
Jan 27, 2023 2.180 2.240 2.030 2.160 98,272 +0.02(+0.93%)
Jan 26, 2023 2.170 2.190 2.090 2.140 50,356 -0.03(-1.38%)
Jan 25, 2023 2.110 2.190 2.030 2.170 71,653 +0.03(+1.40%)
Jan 24, 2023 2.120 2.180 2.090 2.140 153,042 -0.04(-1.83%)
Jan 23, 2023 2.180 2.240 2.110 2.180 32,040 -0.02(-0.91%)
Jan 20, 2023 2.200 2.200 2.100 2.200 67,833 +0.05(+2.33%)
Jan 19, 2023 2.030 2.210 2.030 2.150 93,052 +0.14(+6.97%)
Jan 18, 2023 2.050 2.130 1.840 2.010 191,955 -0.04(-1.95%)
Jan 17, 2023 2.250 2.260 2.015 2.050 219,223 -0.18(-8.07%)
Jan 13, 2023 2.220 2.330 2.180 2.230 669,575 -0.02(-0.89%)
Jan 12, 2023 2.250 2.340 2.140 2.250 613,130 +0.02(+0.90%)
Jan 11, 2023 2.290 2.290 2.190 2.230 65,546 -0.02(-0.89%)
Jan 10, 2023 2.220 2.270 2.190 2.250 39,378 +0.08(+3.69%)
Jan 09, 2023 2.160 2.360 2.160 2.170 187,685 +0.02(+0.93%)
Jan 06, 2023 2.368 2.368 2.050 2.150 80,185 -0.09(-4.02%)
Jan 05, 2023 2.350 2.390 2.160 2.240 56,374 +0.00(+0.00%)
Jan 04, 2023 2.180 2.455 2.180 2.240 106,850 +0.08(+3.70%)
Jan 03, 2023 2.300 2.326 2.120 2.160 45,528 -0.14(-6.09%)
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%)
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.