Gracell Biotechnologies Inc ADR (NQ: GRCL )

10.25 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

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%)
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.