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 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%)
Apr 03, 2023 1.950 1.980 1.850 1.890 31,955 +0.03(+1.61%)
Mar 31, 2023 1.905 1.980 1.820 1.860 31,511 +0.02(+1.09%)
Mar 30, 2023 1.920 1.940 1.800 1.840 49,220 -0.11(-5.64%)
Mar 29, 2023 1.930 1.970 1.880 1.950 20,200 +0.01(+0.52%)
Mar 28, 2023 1.900 1.952 1.860 1.940 20,826 +0.04(+2.11%)
Mar 27, 2023 2.030 2.030 1.890 1.900 51,472 -0.08(-4.04%)
Mar 24, 2023 2.000 2.070 1.933 1.980 401,058 -0.08(-3.88%)
Mar 23, 2023 1.990 2.100 1.950 2.060 76,286 +0.07(+3.52%)
Mar 22, 2023 2.010 2.040 1.970 1.990 16,417 -0.04(-1.97%)
Mar 21, 2023 2.050 2.050 1.980 2.030 35,644 +0.04(+2.01%)
Mar 20, 2023 2.100 2.100 1.980 1.990 46,882 -0.13(-6.13%)
Mar 17, 2023 1.910 2.160 1.910 2.120 203,422 +0.12(+6.00%)
Mar 16, 2023 1.780 2.050 1.780 2.000 100,500 +0.18(+9.89%)
Mar 15, 2023 1.840 1.880 1.782 1.820 57,122 +0.00(+0.00%)
Mar 14, 2023 1.810 1.830 1.750 1.820 54,321 +0.02(+0.83%)
Mar 13, 2023 1.750 1.855 1.750 1.805 50,839 -0.06(-2.96%)
Mar 10, 2023 1.980 1.980 1.683 1.860 180,795 -0.11(-5.58%)
Mar 09, 2023 2.050 2.050 1.940 1.970 214,741 -0.03(-1.75%)
Mar 08, 2023 2.040 2.050 1.960 2.005 34,873 -0.06(-3.14%)
Mar 07, 2023 2.020 2.140 1.980 2.070 75,175 +0.07(+3.50%)
Mar 06, 2023 2.030 2.030 1.920 2.000 55,592 -0.02(-0.99%)
Mar 03, 2023 2.050 2.100 1.950 2.020 62,583 -0.03(-1.46%)
Mar 02, 2023 2.020 2.060 1.980 2.050 40,485 +0.01(+0.49%)
Mar 01, 2023 2.020 2.120 2.020 2.040 61,225 +0.03(+1.49%)
Feb 28, 2023 2.120 2.120 2.000 2.010 39,358 -0.04(-1.95%)
Feb 27, 2023 2.030 2.070 2.000 2.050 28,347 +0.05(+2.50%)
Feb 24, 2023 1.990 2.021 1.950 2.000 152,087 -0.05(-2.44%)
Feb 23, 2023 2.120 2.130 1.990 2.050 174,726 -0.05(-2.38%)
Feb 22, 2023 2.100 2.145 2.055 2.100 94,588 +0.01(+0.48%)
Feb 21, 2023 2.140 2.140 2.010 2.090 118,076 -0.10(-4.35%)
Feb 17, 2023 2.110 2.190 2.080 2.185 107,406 +0.08(+4.05%)
Feb 16, 2023 2.170 2.170 2.050 2.100 120,802 -0.02(-0.94%)
Feb 15, 2023 2.150 2.190 2.030 2.120 715,875 -0.08(-3.64%)
Feb 14, 2023 2.130 2.250 2.050 2.200 246,973 +0.13(+6.28%)
Feb 13, 2023 2.190 2.280 2.011 2.070 659,353 -0.10(-4.61%)
Feb 10, 2023 2.240 2.300 2.120 2.170 571,672 -0.13(-5.65%)
Feb 09, 2023 2.410 2.500 2.160 2.300 808,236 -0.11(-4.56%)
Feb 08, 2023 2.490 2.580 2.300 2.410 388,247 -0.09(-3.60%)
Feb 07, 2023 2.430 2.565 2.360 2.500 1,046,286 +0.15(+6.38%)
Feb 06, 2023 2.210 2.540 2.132 2.350 3,033,197 +0.24(+11.37%)
Feb 03, 2023 2.330 2.540 2.090 2.110 9,585,048 -0.02(-0.94%)
Feb 02, 2023 2.180 2.250 2.112 2.130 191,665 -0.05(-2.29%)
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.