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%)
Dec 01, 2023 4.880 5.310 4.770 5.290 257,130 +0.42(+8.62%)
Nov 30, 2023 4.600 5.000 4.530 4.870 403,175 +0.34(+7.51%)
Nov 29, 2023 4.600 4.750 4.390 4.530 613,527 +0.03(+0.67%)
Nov 28, 2023 5.200 5.290 3.800 4.500 2,421,372 -0.90(-16.67%)
Nov 27, 2023 5.000 5.675 4.930 5.400 599,905 +0.35(+6.93%)
Nov 24, 2023 5.090 5.221 4.790 5.050 232,575 -0.25(-4.72%)
Nov 22, 2023 4.790 5.440 4.700 5.300 1,472,246 +0.41(+8.38%)
Nov 21, 2023 4.760 4.910 4.620 4.890 247,118 -0.05(-1.01%)
Nov 20, 2023 4.820 5.000 4.785 4.940 354,302 +0.00(+0.00%)
Nov 17, 2023 4.660 4.990 4.650 4.940 696,123 +0.24(+5.11%)
Nov 16, 2023 4.510 4.950 4.280 4.700 223,173 +0.14(+3.07%)
Nov 15, 2023 4.530 4.770 4.500 4.560 138,535 +0.05(+1.11%)
Nov 14, 2023 4.770 4.770 4.400 4.510 153,362 -0.08(-1.74%)
Nov 13, 2023 4.450 4.890 4.243 4.590 304,024 +0.19(+4.32%)
Nov 10, 2023 4.390 4.460 4.030 4.400 201,333 +0.15(+3.53%)
Nov 09, 2023 4.410 4.480 4.170 4.250 263,281 -0.15(-3.41%)
Nov 08, 2023 4.140 4.600 3.830 4.400 2,751,439 +0.25(+6.02%)
Nov 07, 2023 4.250 4.400 3.990 4.150 305,292 -0.13(-3.04%)
Nov 06, 2023 4.210 4.540 4.180 4.280 167,280 +0.04(+0.94%)
Nov 03, 2023 4.040 4.500 3.980 4.240 693,175 +0.22(+5.47%)
Nov 02, 2023 3.800 4.130 3.650 4.020 535,960 +0.32(+8.65%)
Nov 01, 2023 3.360 3.700 3.300 3.700 145,416 +0.34(+10.12%)
Oct 31, 2023 3.200 3.430 3.080 3.360 81,587 +0.11(+3.38%)
Oct 30, 2023 3.240 3.350 3.190 3.250 108,796 +0.03(+0.93%)
Oct 27, 2023 3.250 3.320 3.150 3.220 68,351 +0.02(+0.63%)
Oct 26, 2023 3.080 3.240 3.060 3.200 71,446 +0.12(+3.90%)
Oct 25, 2023 3.020 3.160 3.020 3.080 65,757 +0.03(+0.98%)
Oct 24, 2023 3.080 3.160 2.970 3.050 164,065 -0.02(-0.65%)
Oct 23, 2023 2.840 3.170 2.775 3.070 453,885 +0.19(+6.60%)
Oct 20, 2023 2.680 2.880 2.610 2.880 199,039 +0.12(+4.35%)
Oct 19, 2023 2.710 2.970 2.590 2.760 592,450 +0.16(+6.15%)
Oct 18, 2023 2.540 2.680 2.540 2.600 148,757 -0.01(-0.38%)
Oct 17, 2023 2.540 2.640 2.430 2.610 1,313,956 +0.13(+5.24%)
Oct 16, 2023 2.500 2.625 2.400 2.480 621,017 +0.05(+2.06%)
Oct 13, 2023 2.560 2.620 2.350 2.430 677,094 -0.10(-3.95%)
Oct 12, 2023 2.700 2.786 2.500 2.530 517,406 -0.17(-6.30%)
Oct 11, 2023 2.810 2.905 2.600 2.700 205,013 -0.10(-3.57%)
Oct 10, 2023 2.850 2.910 2.620 2.800 1,403,392 -0.03(-1.06%)
Oct 09, 2023 2.750 2.920 2.560 2.830 246,263 +0.12(+4.43%)
Oct 06, 2023 2.700 2.790 2.470 2.710 197,783 +0.01(+0.37%)
Oct 05, 2023 2.520 2.785 2.470 2.700 700,231 +0.16(+6.30%)
Oct 04, 2023 2.710 2.850 2.100 2.540 1,242,464 -0.20(-7.30%)
Oct 03, 2023 2.700 2.890 2.330 2.740 2,805,805 +0.15(+5.79%)
Oct 02, 2023 2.960 3.060 2.590 2.590 1,973,369 -0.29(-10.07%)
Sep 29, 2023 3.070 3.150 2.855 2.880 822,977 -0.12(-4.00%)
Sep 28, 2023 3.030 3.200 2.920 3.000 181,262 -0.05(-1.64%)
Sep 27, 2023 2.990 3.100 2.910 3.050 275,031 +0.10(+3.39%)
Sep 26, 2023 2.910 3.100 2.860 2.950 150,932 +0.12(+4.24%)
Sep 25, 2023 2.940 3.020 2.830 2.830 126,974 -0.21(-6.91%)
Sep 22, 2023 2.920 3.150 2.920 3.040 106,331 +0.13(+4.47%)
Sep 21, 2023 3.120 3.200 2.880 2.910 413,201 -0.24(-7.62%)
Sep 20, 2023 3.240 3.330 3.130 3.150 44,830 -0.10(-3.08%)
Sep 19, 2023 3.210 3.300 3.130 3.250 71,913 +0.06(+1.88%)
Sep 18, 2023 3.290 3.320 3.110 3.190 446,368 -0.04(-1.24%)
Sep 15, 2023 3.200 3.300 3.080 3.230 201,250 +0.11(+3.53%)
Sep 14, 2023 3.150 3.200 3.040 3.120 150,302 -0.10(-3.11%)
Sep 13, 2023 3.020 3.325 3.020 3.220 118,723 +0.12(+3.87%)
Sep 12, 2023 3.290 3.305 3.090 3.100 122,272 -0.20(-6.06%)
Sep 11, 2023 3.350 3.370 3.115 3.300 302,465 +0.10(+3.12%)
Sep 08, 2023 3.220 3.500 2.940 3.200 226,060 -0.03(-0.93%)
Sep 07, 2023 3.220 3.360 3.000 3.230 197,164 -0.02(-0.62%)
Sep 06, 2023 3.350 3.490 3.190 3.250 346,692 +0.04(+1.25%)
Sep 05, 2023 3.400 3.550 3.200 3.210 212,104 -0.31(-8.81%)
Sep 01, 2023 3.300 3.750 3.300 3.520 185,943 +0.24(+7.32%)
Aug 31, 2023 3.540 3.770 3.260 3.280 154,994 -0.27(-7.61%)
Aug 30, 2023 3.560 3.810 3.500 3.550 116,205 -0.02(-0.56%)
Aug 29, 2023 3.420 3.750 3.420 3.570 150,152 +0.12(+3.48%)
Aug 28, 2023 3.580 3.700 3.370 3.450 166,310 -0.12(-3.36%)
Aug 25, 2023 3.300 3.620 3.170 3.570 130,072 +0.27(+8.18%)
Aug 24, 2023 3.420 3.610 3.270 3.300 91,023 -0.09(-2.65%)
Aug 23, 2023 3.460 3.620 3.360 3.390 169,492 -0.05(-1.45%)
Aug 22, 2023 3.240 3.520 3.100 3.440 175,823 +0.26(+8.18%)
Aug 21, 2023 3.300 3.480 3.030 3.180 414,637 -0.14(-4.22%)
Aug 18, 2023 3.400 3.520 3.270 3.320 80,434 -0.08(-2.35%)
Aug 17, 2023 3.600 3.670 3.370 3.400 86,721 -0.18(-5.03%)
Aug 16, 2023 3.880 3.910 3.250 3.580 411,450 -0.39(-9.82%)
Aug 15, 2023 3.780 4.240 3.710 3.970 156,632 +0.08(+2.06%)
Aug 14, 2023 3.770 3.990 3.680 3.890 138,680 +0.05(+1.30%)
Aug 11, 2023 3.690 3.920 3.690 3.840 113,760 +0.09(+2.40%)
Aug 10, 2023 3.840 3.875 3.700 3.750 41,370 -0.08(-2.09%)
Aug 09, 2023 3.800 3.870 3.480 3.830 148,130 +0.15(+4.08%)
Aug 08, 2023 3.670 3.850 3.500 3.680 80,662 -0.15(-3.92%)
Aug 07, 2023 3.830 4.160 3.200 3.830 1,053,821 +0.41(+11.99%)
Aug 04, 2023 3.570 3.615 3.420 3.420 32,984 -0.12(-3.39%)
Aug 03, 2023 3.480 3.640 3.420 3.540 33,481 +0.06(+1.72%)
Aug 02, 2023 3.540 3.645 3.420 3.480 85,327 -0.20(-5.43%)
Aug 01, 2023 3.920 3.920 3.510 3.680 147,205 -0.09(-2.39%)
Jul 31, 2023 3.970 4.050 3.720 3.770 151,375 -0.23(-5.75%)
Jul 28, 2023 3.300 4.100 3.300 4.000 281,878 +0.79(+24.61%)
Jul 27, 2023 3.760 3.860 3.170 3.210 225,975 -0.54(-14.40%)
Jul 26, 2023 4.150 4.150 3.750 3.750 208,000 -0.34(-8.31%)
Jul 25, 2023 4.030 4.240 4.030 4.090 85,402 +0.07(+1.74%)
Jul 24, 2023 4.280 4.280 3.895 4.020 98,887 -0.20(-4.74%)
Jul 21, 2023 4.340 4.470 4.150 4.220 54,722 -0.15(-3.43%)
Jul 20, 2023 4.560 4.710 4.130 4.370 104,160 -0.10(-2.24%)
Jul 19, 2023 4.660 5.000 4.340 4.470 292,866 -0.18(-3.87%)
Jul 18, 2023 4.720 4.840 4.600 4.650 73,413 -0.07(-1.48%)
Jul 17, 2023 4.980 5.150 4.630 4.720 146,966 -0.18(-3.67%)
Jul 14, 2023 4.770 5.000 4.535 4.900 110,635 +0.09(+1.87%)
Jul 13, 2023 4.810 5.220 4.745 4.810 209,422 +0.01(+0.21%)
Jul 12, 2023 4.500 4.950 4.380 4.800 759,672 +0.30(+6.67%)
Jul 11, 2023 4.630 4.670 4.400 4.500 133,588 -0.15(-3.23%)
Jul 10, 2023 4.570 4.780 4.500 4.650 185,884 +0.09(+1.97%)
Jul 07, 2023 4.200 4.850 3.990 4.560 375,619 +0.38(+9.09%)
Jul 06, 2023 4.200 4.290 3.870 4.180 545,380 -0.05(-1.18%)
Jul 05, 2023 3.850 4.324 3.760 4.230 593,975 +0.40(+10.30%)
Jul 03, 2023 3.860 4.173 3.352 3.835 262,306 +0.02(+0.66%)
Jun 30, 2023 3.050 4.210 3.050 3.810 829,486 +0.81(+27.00%)
Jun 29, 2023 3.900 3.960 2.980 3.000 373,437 -0.95(-24.05%)
Jun 28, 2023 4.050 4.130 3.910 3.950 73,691 -0.12(-2.95%)
Jun 27, 2023 4.100 4.240 4.020 4.070 178,988 -0.03(-0.73%)
Jun 26, 2023 4.130 4.300 3.850 4.100 212,683 -0.12(-2.84%)
Jun 23, 2023 4.320 4.430 4.120 4.220 325,575 -0.14(-3.21%)
Jun 22, 2023 4.620 4.640 4.360 4.360 93,569 -0.29(-6.24%)
Jun 21, 2023 4.760 4.850 4.310 4.650 282,336 -0.31(-6.25%)
Jun 20, 2023 4.790 5.000 3.570 4.960 1,410,307 +0.05(+1.02%)
Jun 16, 2023 6.000 6.000 4.790 4.910 1,110,091 -0.93(-15.92%)
Jun 15, 2023 5.620 6.189 5.380 5.840 876,311 +3.81(+187.68%)
May 08, 2023 2.070 2.070 2.010 2.030 37,119 -0.04(-1.93%)
May 05, 2023 1.990 2.120 1.990 2.070 48,458 +0.09(+4.55%)
May 04, 2023 1.930 2.130 1.911 1.980 180,987 +0.03(+1.54%)
May 03, 2023 1.880 2.050 1.870 1.950 121,076 +0.11(+5.98%)
May 02, 2023 1.860 1.900 1.840 1.840 31,123 +0.00(+0.00%)
May 01, 2023 1.750 1.900 1.750 1.840 100,659 +0.10(+5.75%)
Apr 28, 2023 1.540 1.788 1.540 1.740 416,454 +0.21(+13.73%)
Apr 27, 2023 1.520 1.580 1.500 1.530 157,355 +0.07(+4.79%)
Apr 26, 2023 1.500 1.589 1.400 1.460 116,263 +0.01(+0.69%)
Apr 25, 2023 1.710 1.710 1.410 1.450 487,517 -0.30(-16.91%)
Apr 24, 2023 1.790 1.825 1.720 1.745 23,622 -0.04(-2.51%)
Apr 21, 2023 1.870 1.895 1.790 1.790 14,620 -0.10(-5.29%)
Apr 20, 2023 1.960 1.960 1.740 1.890 30,261 -0.07(-3.57%)
Apr 19, 2023 1.990 1.990 1.890 1.960 55,943 -0.01(-0.51%)
Apr 18, 2023 2.050 2.050 1.960 1.970 26,710 -0.02(-1.01%)
Apr 17, 2023 1.950 2.000 1.900 1.990 7,730 +0.10(+5.29%)
Apr 14, 2023 1.940 1.950 1.890 1.890 5,927 -0.07(-3.57%)
Apr 13, 2023 1.875 1.990 1.875 1.960 11,779 +0.09(+4.81%)
Apr 12, 2023 1.820 1.991 1.810 1.870 79,219 +0.02(+1.08%)
Apr 11, 2023 1.810 1.852 1.760 1.850 43,607 +0.02(+1.09%)
Apr 10, 2023 1.890 1.890 1.780 1.830 45,684 -0.05(-2.66%)
Apr 06, 2023 1.860 1.930 1.860 1.880 12,734 +0.02(+1.08%)
Apr 05, 2023 1.900 1.950 1.860 1.860 25,909 -0.09(-4.62%)
Apr 04, 2023 1.940 1.980 1.870 1.950 25,435 +0.06(+3.17%)
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.