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 (%)
Jan 31, 2022 3.400 3.550 425,066 +0.16(+4.72%)
Jan 28, 2022 3.330 3.430 3.000 3.390 1,268,411 +0.07(+2.11%)
Jan 27, 2022 3.570 3.640 3.200 3.320 262,095 -0.17(-4.87%)
Jan 26, 2022 3.700 3.800 3.460 3.490 685,927 -0.23(-6.18%)
Jan 25, 2022 4.240 4.410 3.710 3.720 504,717 -0.62(-14.29%)
Jan 24, 2022 4.220 4.470 3.910 4.340 116,406 +0.02(+0.46%)
Jan 21, 2022 4.340 4.530 4.030 4.320 220,100 -0.13(-2.92%)
Jan 20, 2022 4.570 4.910 4.430 4.450 87,848 -0.02(-0.45%)
Jan 19, 2022 4.500 4.600 4.300 4.470 70,694 +0.03(+0.68%)
Jan 18, 2022 4.500 4.625 4.390 4.440 55,097 -0.15(-3.27%)
Jan 14, 2022 4.590 0 -0.04(-0.86%)
Jan 13, 2022 5.110 5.110 4.500 4.630 269,146 -0.37(-7.40%)
Jan 12, 2022 5.080 5.270 4.960 5.000 69,919 -0.15(-2.91%)
Jan 11, 2022 4.760 5.350 4.720 5.150 92,072 +0.34(+7.07%)
Jan 10, 2022 4.730 4.970 4.500 4.810 137,282 +0.06(+1.26%)
Jan 07, 2022 5.060 5.133 4.681 4.750 149,577 -0.31(-6.13%)
Jan 06, 2022 4.650 5.680 4.650 5.060 691,397 +0.42(+9.05%)
Jan 05, 2022 5.240 5.480 4.640 4.640 574,966 -0.56(-10.77%)
Jan 04, 2022 5.530 5.660 5.070 5.200 228,262 -0.32(-5.80%)
Jan 03, 2022 5.840 6.095 5.410 5.520 514,057 -0.52(-8.61%)
Dec 31, 2021 6.200 6.520 5.940 6.040 61,918 -0.32(-5.03%)
Dec 30, 2021 5.570 6.597 5.570 6.360 166,430 +0.71(+12.57%)
Dec 29, 2021 5.760 6.020 5.540 5.650 85,829 -0.18(-3.09%)
Dec 28, 2021 6.290 6.290 5.795 5.830 83,306 -0.46(-7.31%)
Dec 27, 2021 6.440 6.520 6.280 6.290 60,731 -0.15(-2.33%)
Dec 23, 2021 6.250 6.520 6.154 6.440 65,565 +0.11(+1.74%)
Dec 22, 2021 6.500 6.530 6.260 6.330 47,728 -0.13(-2.01%)
Dec 21, 2021 6.640 6.650 6.268 6.460 55,479 -0.10(-1.52%)
Dec 20, 2021 6.560 6.910 6.210 6.560 102,760 -0.06(-0.91%)
Dec 17, 2021 6.030 6.740 5.820 6.620 595,119 +0.49(+7.99%)
Dec 16, 2021 6.460 6.600 6.090 6.130 132,557 -0.11(-1.76%)
Dec 15, 2021 6.350 6.360 5.880 6.240 227,334 -0.03(-0.48%)
Dec 14, 2021 6.270 6.980 6.230 6.270 407,792 -0.61(-8.87%)
Dec 13, 2021 7.140 7.315 6.725 6.880 366,049 -0.17(-2.41%)
Dec 10, 2021 7.060 7.320 6.910 7.050 191,203 +0.10(+1.44%)
Dec 09, 2021 7.260 7.590 6.800 6.950 235,587 -0.33(-4.53%)
Dec 08, 2021 6.730 7.350 6.350 7.280 799,277 +0.77(+11.83%)
Dec 07, 2021 6.680 6.850 6.430 6.510 199,784 +0.04(+0.62%)
Dec 06, 2021 6.750 6.950 6.260 6.470 465,945 -0.37(-5.41%)
Dec 03, 2021 7.040 7.045 6.510 6.840 439,214 -0.27(-3.80%)
Dec 02, 2021 6.910 7.140 6.700 7.110 227,150 +0.24(+3.49%)
Dec 01, 2021 7.740 7.960 6.490 6.870 1,075,564 -0.87(-11.24%)
Nov 30, 2021 7.130 7.740 6.900 7.740 475,541 +0.49(+6.76%)
Nov 29, 2021 6.690 7.420 6.690 7.250 499,076 +0.18(+2.55%)
Nov 26, 2021 6.620 7.200 6.600 7.070 278,483 -0.02(-0.28%)
Nov 24, 2021 7.160 7.370 6.039 7.090 1,552,175 -0.70(-8.99%)
Nov 23, 2021 6.430 11.80 6.380 7.790 17,549,260 +1.41(+22.10%)
Nov 22, 2021 8.640 8.654 5.855 6.380 977,341 -2.45(-27.75%)
Nov 19, 2021 10.94 11.40 8.310 8.830 3,021,823 -0.15(-1.67%)
Nov 18, 2021 11.51 9.330 8.270 8.980 240,168 -2.55(-22.12%)
Nov 17, 2021 11.30 11.64 11.06 11.53 35,913 +0.25(+2.22%)
Nov 16, 2021 11.02 11.29 10.94 11.28 113,251 +0.36(+3.30%)
Nov 15, 2021 10.84 11.07 10.74 10.92 88,891 +0.04(+0.37%)
Nov 12, 2021 11.16 11.35 10.82 10.88 96,449 -0.32(-2.86%)
Nov 11, 2021 11.26 11.40 11.11 11.20 28,952 -0.04(-0.36%)
Nov 10, 2021 11.26 11.24 53,385 -0.05(-0.44%)
Nov 09, 2021 11.19 11.56 11.10 11.29 30,847 +0.11(+0.98%)
Nov 08, 2021 11.48 11.48 11.08 11.18 66,544 -0.45(-3.87%)
Nov 05, 2021 11.24 11.74 11.10 11.63 131,401 +0.38(+3.38%)
Nov 04, 2021 11.25 11.45 11.09 11.25 60,547 -0.02(-0.18%)
Nov 03, 2021 11.31 11.65 11.06 11.27 106,088 -0.11(-0.97%)
Nov 02, 2021 10.83 11.49 10.83 11.38 126,743 +0.25(+2.25%)
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.