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 (%)
Sep 30, 2021 13.90 14.02 13.42 13.87 119,365 -0.33(-2.32%)
Sep 29, 2021 14.09 14.20 13.44 14.20 38,103 +0.20(+1.43%)
Sep 28, 2021 13.77 14.34 13.00 14.00 55,002 +0.05(+0.36%)
Sep 27, 2021 13.32 13.95 13.30 13.95 48,042 +0.35(+2.57%)
Sep 24, 2021 12.60 14.04 12.56 13.60 46,368 +0.81(+6.33%)
Sep 23, 2021 12.25 12.84 12.25 12.79 4,510 +0.45(+3.65%)
Sep 22, 2021 12.32 12.47 11.88 12.34 6,606 +0.03(+0.24%)
Sep 21, 2021 12.58 12.83 12.30 12.31 11,883 -0.49(-3.83%)
Sep 20, 2021 13.44 13.64 12.30 12.80 198,781 -0.95(-6.91%)
Sep 17, 2021 13.22 13.76 13.10 13.75 30,629 +0.53(+4.01%)
Sep 16, 2021 14.70 14.70 13.10 13.22 54,634 -1.62(-10.92%)
Sep 15, 2021 13.98 14.84 13.46 14.84 43,137 +0.84(+6.00%)
Sep 14, 2021 12.61 14.29 12.61 14.00 94,882 +0.97(+7.44%)
Sep 13, 2021 12.89 13.27 12.32 13.03 33,296 +0.04(+0.31%)
Sep 10, 2021 12.90 13.09 12.74 12.99 22,431 +0.02(+0.15%)
Sep 09, 2021 12.27 13.01 12.24 12.97 56,248 +0.64(+5.19%)
Sep 08, 2021 11.04 12.44 11.04 12.33 51,456 +1.27(+11.48%)
Sep 07, 2021 11.24 11.49 10.75 11.06 18,532 -0.19(-1.69%)
Sep 03, 2021 10.25 11.52 10.17 11.25 66,692 +1.25(+12.50%)
Sep 02, 2021 10.29 10.45 9.990 10.00 61,595 -0.17(-1.67%)
Sep 01, 2021 10.47 10.71 10.12 10.17 30,428 -0.26(-2.49%)
Aug 31, 2021 10.08 10.57 9.950 10.43 113,697 +0.42(+4.20%)
Aug 30, 2021 10.25 10.61 10.00 10.01 24,765 -0.13(-1.28%)
Aug 27, 2021 9.810 10.57 9.810 10.14 25,833 +0.23(+2.32%)
Aug 26, 2021 10.32 10.54 9.777 9.910 68,242 -0.54(-5.17%)
Aug 25, 2021 10.47 10.88 10.45 10.45 67,933 -0.31(-2.88%)
Aug 24, 2021 10.70 11.00 10.43 10.76 104,390 -0.10(-0.92%)
Aug 23, 2021 10.22 10.97 10.21 10.86 68,129 +0.64(+6.26%)
Aug 20, 2021 10.39 10.80 10.00 10.22 89,994 -0.35(-3.31%)
Aug 19, 2021 10.46 10.78 10.11 10.57 69,281 -0.16(-1.49%)
Aug 18, 2021 10.36 11.82 10.25 10.73 30,914 +0.18(+1.71%)
Aug 17, 2021 11.09 11.79 10.26 10.55 91,277 -1.38(-11.57%)
Aug 16, 2021 11.82 12.35 11.37 11.93 42,638 +0.34(+2.93%)
Aug 13, 2021 11.42 12.60 11.10 11.59 65,156 +0.00(+0.00%)
Aug 12, 2021 11.66 11.84 11.20 11.59 30,903 +0.10(+0.87%)
Aug 11, 2021 11.86 11.99 10.99 11.49 25,917 -0.50(-4.17%)
Aug 10, 2021 11.76 12.09 11.66 11.99 32,071 +0.09(+0.76%)
Aug 09, 2021 11.19 12.19 11.19 11.90 88,334 +0.52(+4.57%)
Aug 06, 2021 11.32 12.00 10.81 11.38 39,741 +0.27(+2.43%)
Aug 05, 2021 10.47 11.27 10.47 11.11 115,394 +0.30(+2.78%)
Aug 04, 2021 11.02 11.44 10.44 10.81 126,565 -0.37(-3.31%)
Aug 03, 2021 12.17 12.20 11.03 11.18 100,429 -0.81(-6.76%)
Aug 02, 2021 12.35 12.35 11.82 11.99 298,537 -0.44(-3.54%)
Jul 30, 2021 12.00 12.45 11.80 12.43 227,057 +0.57(+4.81%)
Jul 29, 2021 12.20 12.25 11.49 11.86 27,615 +0.38(+3.31%)
Jul 28, 2021 10.51 12.13 10.51 11.48 32,046 +0.38(+3.42%)
Jul 27, 2021 10.94 11.79 10.57 11.10 154,874 +0.02(+0.18%)
Jul 26, 2021 11.69 11.69 10.75 11.08 141,748 -0.84(-7.05%)
Jul 23, 2021 12.04 12.47 11.49 11.92 98,267 -0.44(-3.56%)
Jul 22, 2021 12.08 12.73 11.74 12.36 50,020 +0.48(+4.04%)
Jul 21, 2021 11.21 12.15 11.21 11.88 211,315 +0.48(+4.21%)
Jul 20, 2021 11.25 11.66 11.10 11.40 193,244 +0.17(+1.51%)
Jul 19, 2021 11.29 11.29 11.10 11.23 35,154 -0.12(-1.06%)
Jul 16, 2021 11.33 11.85 11.20 11.35 22,196 +0.15(+1.34%)
Jul 15, 2021 11.16 11.37 10.53 11.20 126,984 -0.12(-1.06%)
Jul 14, 2021 12.00 12.00 11.00 11.32 104,595 -0.51(-4.31%)
Jul 13, 2021 11.83 12.04 11.53 11.83 87,227 -0.05(-0.42%)
Jul 12, 2021 11.95 12.07 11.48 11.88 74,744 +0.01(+0.08%)
Jul 09, 2021 11.44 12.10 11.09 11.87 85,417 +0.54(+4.77%)
Jul 08, 2021 10.95 11.77 10.81 11.33 156,778 +0.18(+1.61%)
Jul 07, 2021 11.16 11.58 10.89 11.15 298,032 -0.01(-0.09%)
Jul 06, 2021 12.15 12.48 11.06 11.16 190,172 -0.97(-8.00%)
Jul 02, 2021 12.51 12.66 11.86 12.13 130,256 -0.38(-3.04%)
Jul 01, 2021 12.81 13.00 11.62 12.51 390,726 -0.49(-3.77%)
Jun 30, 2021 13.15 13.39 12.20 13.00 66,548 -0.15(-1.14%)
Jun 29, 2021 13.44 13.48 13.00 13.15 115,321 -0.14(-1.05%)
Jun 28, 2021 13.40 13.49 12.90 13.29 145,542 -0.23(-1.70%)
Jun 25, 2021 13.76 13.76 13.13 13.52 77,892 -0.23(-1.67%)
Jun 24, 2021 13.50 14.18 13.46 13.75 100,624 +0.44(+3.31%)
Jun 23, 2021 13.46 14.35 13.16 13.31 199,293 -0.12(-0.89%)
Jun 22, 2021 13.64 13.88 13.13 13.43 246,618 -0.18(-1.32%)
Jun 21, 2021 13.75 14.18 13.23 13.61 173,244 -0.19(-1.38%)
Jun 18, 2021 14.20 14.40 13.31 13.80 143,705 -0.32(-2.27%)
Jun 17, 2021 13.71 14.50 13.71 14.12 49,413 +0.12(+0.86%)
Jun 16, 2021 14.85 14.88 13.76 14.00 140,460 -0.85(-5.72%)
Jun 15, 2021 14.48 14.85 13.82 14.85 114,683 +0.29(+1.99%)
Jun 14, 2021 14.45 14.96 14.29 14.56 64,285 +0.19(+1.32%)
Jun 11, 2021 14.32 15.08 14.00 14.37 32,228 +0.06(+0.42%)
Jun 10, 2021 14.00 14.35 13.73 14.31 119,181 +0.52(+3.77%)
Jun 09, 2021 14.26 14.86 13.55 13.79 210,092 -0.12(-0.86%)
Jun 08, 2021 14.25 14.76 13.78 13.91 147,487 -0.11(-0.78%)
Jun 07, 2021 13.57 14.97 13.27 14.02 221,572 +0.68(+5.10%)
Jun 04, 2021 14.97 15.15 13.20 13.34 217,704 -1.67(-11.13%)
Jun 03, 2021 14.75 16.16 14.01 15.01 124,449 +0.23(+1.56%)
Jun 02, 2021 15.02 16.93 14.50 14.78 190,250 +0.06(+0.41%)
Jun 01, 2021 14.82 15.75 14.54 14.72 129,466 -0.34(-2.26%)
May 28, 2021 15.86 15.86 13.12 15.06 304,600 -0.83(-5.22%)
May 27, 2021 16.10 16.98 15.53 15.89 92,508 -0.16(-1.00%)
May 26, 2021 15.32 16.55 14.93 16.05 73,142 +0.54(+3.48%)
May 25, 2021 18.17 18.28 15.50 15.51 142,325 -2.91(-15.80%)
May 24, 2021 17.88 18.45 15.19 18.42 338,639 +0.81(+4.60%)
May 21, 2021 15.85 19.74 15.67 17.61 1,238,437 +3.02(+20.70%)
May 20, 2021 13.41 14.71 13.30 14.59 205,973 +1.30(+9.78%)
May 19, 2021 11.93 13.36 11.85 13.29 135,525 +1.40(+11.77%)
May 18, 2021 12.12 12.20 11.55 11.89 26,793 -0.25(-2.06%)
May 17, 2021 11.00 12.15 11.00 12.14 55,838 +1.09(+9.86%)
May 14, 2021 10.12 11.05 9.822 11.05 62,109 +1.30(+13.33%)
May 13, 2021 10.94 10.94 9.750 9.750 39,909 -1.22(-11.12%)
May 12, 2021 11.15 11.24 10.57 10.97 24,689 -0.34(-3.01%)
May 11, 2021 10.69 11.38 10.56 11.31 58,141 +0.33(+3.01%)
May 10, 2021 11.65 11.89 10.76 10.98 29,532 -0.52(-4.52%)
May 07, 2021 11.51 11.94 11.40 11.50 20,591 +0.00(+0.00%)
May 06, 2021 11.72 12.23 11.34 11.50 20,117 -0.17(-1.46%)
May 05, 2021 12.26 12.32 11.67 11.67 118,060 -0.55(-4.50%)
May 04, 2021 11.91 12.41 10.52 12.22 62,463 +0.30(+2.52%)
May 03, 2021 12.36 12.51 11.67 11.92 32,499 -0.26(-2.13%)
Apr 30, 2021 12.75 12.78 12.10 12.18 66,900 -0.24(-1.93%)
Apr 29, 2021 12.40 12.73 12.22 12.42 46,604 +0.22(+1.80%)
Apr 28, 2021 12.40 12.55 12.15 12.20 26,329 -0.20(-1.61%)
Apr 27, 2021 12.95 12.95 12.06 12.40 98,817 -0.35(-2.75%)
Apr 26, 2021 13.16 13.16 12.70 12.75 44,422 -0.13(-1.01%)
Apr 23, 2021 12.88 13.16 12.51 12.88 46,400 -0.05(-0.39%)
Apr 22, 2021 12.73 13.39 12.52 12.93 40,159 +0.24(+1.89%)
Apr 21, 2021 12.13 12.96 12.02 12.69 52,455 +0.35(+2.84%)
Apr 20, 2021 12.73 12.73 12.09 12.34 31,551 -0.46(-3.59%)
Apr 19, 2021 13.12 13.25 12.41 12.80 43,770 -0.10(-0.78%)
Apr 16, 2021 13.53 13.63 12.90 12.90 51,300 -0.89(-6.45%)
Apr 15, 2021 13.00 13.88 13.00 13.79 28,356 +0.85(+6.57%)
Apr 14, 2021 13.95 14.94 12.45 12.94 202,686 -0.92(-6.64%)
Apr 13, 2021 13.67 15.00 13.16 13.86 93,365 -0.03(-0.22%)
Apr 12, 2021 13.98 14.37 13.23 13.89 53,512 +0.39(+2.89%)
Apr 09, 2021 14.56 15.49 13.21 13.50 68,100 -0.82(-5.73%)
Apr 08, 2021 13.45 14.59 12.67 14.32 97,725 +0.97(+7.27%)
Apr 07, 2021 13.24 13.69 12.64 13.35 199,939 +0.35(+2.69%)
Apr 06, 2021 13.01 13.25 12.30 13.00 245,884 +0.00(+0.00%)
Apr 05, 2021 13.91 13.96 12.96 13.00 202,115 -0.46(-3.42%)
Apr 01, 2021 15.54 16.44 13.15 13.46 271,500 -1.94(-12.60%)
Mar 31, 2021 14.84 16.42 14.75 15.40 296,221 +0.70(+4.76%)
Mar 30, 2021 15.96 15.96 14.16 14.70 161,091 -0.80(-5.16%)
Mar 29, 2021 17.64 17.68 15.50 15.50 95,133 -2.14(-12.13%)
Mar 26, 2021 18.86 20.32 17.29 17.64 40,500 -1.15(-6.12%)
Mar 25, 2021 20.55 20.55 18.35 18.79 42,059 -1.23(-6.14%)
Mar 24, 2021 22.10 23.45 19.91 20.02 54,406 -2.18(-9.82%)
Mar 23, 2021 24.43 24.43 21.76 22.20 17,147 -2.11(-8.68%)
Mar 22, 2021 23.34 24.41 22.04 24.31 294,842 +0.81(+3.45%)
Mar 19, 2021 23.50 24.44 23.07 23.50 21,700 -0.34(-1.43%)
Mar 18, 2021 22.89 24.39 22.60 23.84 21,008 +0.56(+2.41%)
Mar 17, 2021 22.99 24.58 22.40 23.28 106,643 +0.10(+0.43%)
Mar 16, 2021 22.81 24.16 22.46 23.18 21,415 -0.02(-0.09%)
Mar 15, 2021 23.59 23.59 21.95 23.20 29,537 -0.71(-2.97%)
Mar 12, 2021 21.69 24.71 21.69 23.91 32,500 +1.87(+8.48%)
Mar 11, 2021 22.03 22.47 21.22 22.04 25,518 -0.16(-0.72%)
Mar 10, 2021 22.98 23.25 21.57 22.20 38,651 +0.03(+0.14%)
Mar 09, 2021 20.99 22.72 20.99 22.17 11,007 +1.50(+7.26%)
Mar 08, 2021 21.03 21.95 20.67 20.67 33,134 -0.35(-1.67%)
Mar 05, 2021 21.95 22.00 20.39 21.02 30,000 -1.07(-4.84%)
Mar 04, 2021 23.10 23.40 21.87 22.09 21,061 -1.70(-7.15%)
Mar 03, 2021 23.61 24.62 23.60 23.79 10,791 -0.31(-1.29%)
Mar 02, 2021 24.82 24.82 23.90 24.10 358,795 -0.87(-3.48%)
Mar 01, 2021 23.41 25.84 23.37 24.97 95,127 +2.24(+9.85%)
Feb 26, 2021 22.61 23.30 22.01 22.73 67,000 -0.78(-3.32%)
Feb 25, 2021 24.80 24.95 23.28 23.51 72,859 -0.81(-3.33%)
Feb 24, 2021 25.22 25.22 23.75 24.32 34,903 -0.41(-1.66%)
Feb 23, 2021 23.00 25.01 23.00 24.73 68,575 +0.90(+3.78%)
Feb 22, 2021 26.50 27.05 23.70 23.83 156,440 -2.33(-8.91%)
Feb 19, 2021 27.29 28.23 26.00 26.16 50,900 -1.37(-4.98%)
Feb 18, 2021 26.90 27.78 26.42 27.53 34,517 +0.39(+1.44%)
Feb 17, 2021 28.00 28.11 27.03 27.14 50,980 -1.16(-4.10%)
Feb 16, 2021 29.70 29.80 28.11 28.30 109,729 -0.64(-2.21%)
Feb 12, 2021 30.08 30.18 28.60 28.94 54,200 -1.28(-4.24%)
Feb 11, 2021 29.29 30.56 29.01 30.22 81,905 +0.73(+2.48%)
Feb 10, 2021 28.82 30.93 28.13 29.49 116,833 +0.31(+1.06%)
Feb 09, 2021 29.21 29.35 28.44 29.18 99,656 +0.20(+0.69%)
Feb 08, 2021 30.98 30.98 28.29 28.98 139,787 -1.59(-5.20%)
Feb 05, 2021 27.98 30.73 27.89 30.57 152,000 +2.94(+10.64%)
Feb 04, 2021 28.95 33.70 25.16 27.63 398,075 -0.87(-3.05%)
Feb 03, 2021 26.30 28.75 25.51 28.50 190,636 +2.54(+9.78%)
Feb 02, 2021 23.00 26.69 23.00 25.96 315,192 +4.15(+19.03%)
Feb 01, 2021 21.04 22.60 21.04 21.81 112,816 +1.09(+5.26%)
Jan 29, 2021 20.39 20.95 20.33 20.72 89,300 +0.30(+1.47%)
Jan 28, 2021 20.73 21.00 20.12 20.42 88,168 -0.52(-2.48%)
Jan 27, 2021 21.49 21.49 20.70 20.94 155,112 -0.55(-2.56%)
Jan 26, 2021 21.46 21.99 21.25 21.49 125,664 +0.10(+0.47%)
Jan 25, 2021 21.42 22.27 21.29 21.39 120,390 -0.01(-0.05%)
Jan 22, 2021 22.39 22.50 21.28 21.40 130,500 -1.00(-4.46%)
Jan 21, 2021 22.89 23.39 22.18 22.40 42,938 -0.45(-1.97%)
Jan 20, 2021 22.67 24.39 22.60 22.85 92,640 +0.35(+1.56%)
Jan 19, 2021 24.27 24.62 21.08 22.50 621,187 -1.50(-6.25%)
Jan 15, 2021 24.28 24.88 23.74 24.00 603,400 -0.60(-2.44%)
Jan 14, 2021 25.35 25.35 24.41 24.60 694,639 -0.49(-1.95%)
Jan 13, 2021 25.00 25.61 24.56 25.09 454,319 -0.38(-1.49%)
Jan 12, 2021 25.00 25.48 24.77 25.47 238,312 +0.67(+2.70%)
Jan 11, 2021 24.99 26.20 24.50 24.80 758,242 -0.26(-1.04%)
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.