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 (%)
Apr 29, 2022 2.260 2.350 2.230 2.250 34,303 -0.06(-2.60%)
Apr 28, 2022 2.210 2.380 2.100 2.310 79,305 +0.10(+4.52%)
Apr 27, 2022 2.210 2.300 2.190 2.210 120,006 +0.00(+0.00%)
Apr 26, 2022 2.240 2.300 2.130 2.210 63,899 -0.06(-2.64%)
Apr 25, 2022 2.030 2.290 1.925 2.270 101,429 +0.24(+11.82%)
Apr 22, 2022 1.970 2.120 1.860 2.030 95,976 +0.06(+3.05%)
Apr 21, 2022 1.950 2.000 1.900 1.970 250,599 +0.02(+1.03%)
Apr 20, 2022 2.010 2.050 1.930 1.950 77,304 -0.07(-3.47%)
Apr 19, 2022 1.980 2.080 1.950 2.020 47,120 +0.01(+0.50%)
Apr 18, 2022 2.030 2.050 1.880 2.010 100,599 -0.05(-2.43%)
Apr 14, 2022 2.160 2.220 2.000 2.060 237,373 -0.12(-5.50%)
Apr 13, 2022 2.120 2.180 2.040 2.180 139,099 +0.12(+5.83%)
Apr 12, 2022 2.150 2.152 2.022 2.060 308,413 +0.02(+0.98%)
Apr 11, 2022 2.330 2.350 2.000 2.040 159,429 -0.26(-11.30%)
Apr 08, 2022 2.160 2.390 2.060 2.300 331,794 +0.13(+5.99%)
Apr 07, 2022 2.330 2.330 2.110 2.170 242,991 -0.16(-6.87%)
Apr 06, 2022 2.350 2.410 2.300 2.330 127,304 -0.12(-4.90%)
Apr 05, 2022 2.670 2.680 2.410 2.450 140,444 -0.20(-7.55%)
Apr 04, 2022 2.680 2.790 2.460 2.650 692,837 +0.41(+18.30%)
Apr 01, 2022 2.330 2.400 2.220 2.240 240,474 -0.09(-3.86%)
Mar 31, 2022 2.310 2.420 2.300 2.330 127,529 +0.04(+1.75%)
Mar 30, 2022 2.450 2.530 2.270 2.290 608,662 -0.14(-5.76%)
Mar 29, 2022 2.440 2.480 2.400 2.430 399,734 +0.06(+2.53%)
Mar 28, 2022 2.230 2.390 2.225 2.370 153,012 +0.14(+6.28%)
Mar 25, 2022 2.590 2.600 2.220 2.230 267,469 -0.26(-10.44%)
Mar 24, 2022 2.300 2.820 2.240 2.490 1,705,128 +0.23(+10.18%)
Mar 23, 2022 2.190 2.300 2.120 2.260 837,769 +0.07(+3.20%)
Mar 22, 2022 2.130 2.280 2.100 2.190 356,253 +0.03(+1.39%)
Mar 21, 2022 2.190 2.320 2.000 2.160 314,784 -0.01(-0.46%)
Mar 18, 2022 2.320 2.330 2.160 2.170 388,539 -0.08(-3.56%)
Mar 17, 2022 2.140 2.280 2.120 2.250 61,197 +0.05(+2.27%)
Mar 16, 2022 2.110 2.320 2.060 2.200 424,419 +0.25(+12.82%)
Mar 15, 2022 1.890 2.090 1.835 1.950 121,363 +0.12(+6.56%)
Mar 14, 2022 2.520 2.530 1.680 1.830 223,935 -0.72(-28.24%)
Mar 11, 2022 2.900 2.980 2.500 2.550 114,698 -0.33(-11.46%)
Mar 10, 2022 2.850 2.880 2.630 2.880 528,542 -0.05(-1.71%)
Mar 09, 2022 2.760 3.000 2.695 2.930 160,126 +0.32(+12.26%)
Mar 08, 2022 2.710 2.825 2.510 2.610 142,669 -0.11(-4.04%)
Mar 07, 2022 2.790 2.815 2.650 2.720 260,091 -0.08(-2.86%)
Mar 04, 2022 2.870 2.905 2.660 2.800 100,864 +0.00(+0.00%)
Mar 03, 2022 3.250 3.250 2.755 2.800 122,000 -0.59(-17.40%)
Mar 02, 2022 3.370 3.560 3.230 3.390 69,005 +0.08(+2.42%)
Mar 01, 2022 3.301 3.730 3.216 3.310 159,076 +0.12(+3.76%)
Feb 28, 2022 3.250 3.390 3.160 3.190 304,019 -0.14(-4.20%)
Feb 25, 2022 3.490 3.530 3.310 3.330 50,706 -0.13(-3.76%)
Feb 24, 2022 3.200 3.490 3.200 3.460 77,290 +0.10(+2.98%)
Feb 23, 2022 3.370 3.450 3.150 3.360 161,015 +0.03(+0.90%)
Feb 22, 2022 3.540 3.540 3.270 3.330 89,098 -0.14(-4.03%)
Feb 18, 2022 3.470 0 -0.09(-2.53%)
Feb 17, 2022 3.780 3.880 3.470 3.560 106,712 -0.20(-5.32%)
Feb 16, 2022 3.820 3.870 3.630 3.760 77,512 -0.15(-3.84%)
Feb 15, 2022 3.790 3.960 3.630 3.910 47,254 +0.20(+5.39%)
Feb 14, 2022 3.820 3.940 3.600 3.710 225,259 -0.16(-4.13%)
Feb 11, 2022 3.630 3.980 3.580 3.870 225,409 +0.25(+6.91%)
Feb 10, 2022 3.970 4.070 3.430 3.620 430,825 -0.47(-11.49%)
Feb 09, 2022 3.060 4.110 3.060 4.090 1,653,441 +1.04(+34.10%)
Feb 08, 2022 3.240 3.300 3.010 3.050 121,216 -0.17(-5.28%)
Feb 07, 2022 3.000 3.370 3.000 3.220 623,728 +0.17(+5.57%)
Feb 04, 2022 2.820 3.135 2.790 3.050 165,607 +0.16(+5.54%)
Feb 03, 2022 3.030 2.820 2.890 319,266 -0.09(-3.02%)
Feb 02, 2022 3.500 3.500 2.970 2.980 184,876 -0.50(-14.37%)
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.