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 (%)
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 +0.11(+1.92%)
Jun 14, 2023 6.040 6.990 5.610 5.730 1,492,168 -0.34(-5.60%)
Jun 13, 2023 4.800 6.366 4.800 6.070 2,178,085 +1.33(+28.06%)
Jun 12, 2023 4.210 4.900 4.077 4.740 880,741 +0.74(+18.50%)
Jun 09, 2023 3.760 4.080 3.700 4.000 366,979 +0.07(+1.78%)
Jun 08, 2023 3.580 3.950 3.450 3.930 762,553 +0.32(+8.86%)
Jun 07, 2023 3.700 3.794 3.410 3.610 179,918 -0.13(-3.48%)
Jun 06, 2023 3.420 3.780 3.410 3.740 388,584 +0.18(+5.06%)
Jun 05, 2023 3.190 3.600 3.010 3.560 421,041 +0.50(+16.34%)
Jun 02, 2023 2.990 3.090 2.880 3.060 86,250 +0.08(+2.68%)
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.