Skip to main content

Gracell Biotechnologies Inc ADR (NQ: GRCL )

5.260 -0.140 (-2.59%)
Streaming Delayed Price Updated: 10:19 AM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 5.000 5.675 4.930 5.400 599,905 +0.35(+6.93%)
Nov 24, 2023 5.090 5.221 4.790 5.050 232,575 -0.25(-4.72%)
Nov 22, 2023 4.790 5.440 4.700 5.300 1,472,246 +0.41(+8.38%)
Nov 21, 2023 4.760 4.910 4.620 4.890 247,118 -0.05(-1.01%)
Nov 20, 2023 4.820 5.000 4.785 4.940 354,302 +0.00(+0.00%)
Nov 17, 2023 4.660 4.990 4.650 4.940 696,123 +0.24(+5.11%)
Nov 16, 2023 4.510 4.950 4.280 4.700 223,173 +0.14(+3.07%)
Nov 15, 2023 4.530 4.770 4.500 4.560 138,535 +0.05(+1.11%)
Nov 14, 2023 4.770 4.770 4.400 4.510 153,362 -0.08(-1.74%)
Nov 13, 2023 4.450 4.890 4.243 4.590 304,024 +0.19(+4.32%)
Nov 10, 2023 4.390 4.460 4.030 4.400 201,333 +0.15(+3.53%)
Nov 09, 2023 4.410 4.480 4.170 4.250 263,281 -0.15(-3.41%)
Nov 08, 2023 4.140 4.600 3.830 4.400 2,751,439 +0.25(+6.02%)
Nov 07, 2023 4.250 4.400 3.990 4.150 305,292 -0.13(-3.04%)
Nov 06, 2023 4.210 4.540 4.180 4.280 167,280 +0.04(+0.94%)
Nov 03, 2023 4.040 4.500 3.980 4.240 693,175 +0.22(+5.47%)
Nov 02, 2023 3.800 4.130 3.650 4.020 535,960 +0.32(+8.65%)
Nov 01, 2023 3.360 3.700 3.300 3.700 145,416 +0.34(+10.12%)
Oct 31, 2023 3.200 3.430 3.080 3.360 81,587 +0.11(+3.38%)
Oct 30, 2023 3.240 3.350 3.190 3.250 108,796 +0.03(+0.93%)
Oct 27, 2023 3.250 3.320 3.150 3.220 68,351 +0.02(+0.63%)
Oct 26, 2023 3.080 3.240 3.060 3.200 71,446 +0.12(+3.90%)
Oct 25, 2023 3.020 3.160 3.020 3.080 65,757 +0.03(+0.98%)
Oct 24, 2023 3.080 3.160 2.970 3.050 164,065 -0.02(-0.65%)
Oct 23, 2023 2.840 3.170 2.775 3.070 453,885 +0.19(+6.60%)
Oct 20, 2023 2.680 2.880 2.610 2.880 199,039 +0.12(+4.35%)
Oct 19, 2023 2.710 2.970 2.590 2.760 592,450 +0.16(+6.15%)
Oct 18, 2023 2.540 2.680 2.540 2.600 148,757 -0.01(-0.38%)
Oct 17, 2023 2.540 2.640 2.430 2.610 1,313,956 +0.13(+5.24%)
Oct 16, 2023 2.500 2.625 2.400 2.480 621,017 +0.05(+2.06%)
Oct 13, 2023 2.560 2.620 2.350 2.430 677,094 -0.10(-3.95%)
Oct 12, 2023 2.700 2.786 2.500 2.530 517,406 -0.17(-6.30%)
Oct 11, 2023 2.810 2.905 2.600 2.700 205,013 -0.10(-3.57%)
Oct 10, 2023 2.850 2.910 2.620 2.800 1,403,392 -0.03(-1.06%)
Oct 09, 2023 2.750 2.920 2.560 2.830 246,263 +0.12(+4.43%)
Oct 06, 2023 2.700 2.790 2.470 2.710 197,783 +0.01(+0.37%)
Oct 05, 2023 2.520 2.785 2.470 2.700 700,231 +0.16(+6.30%)
Oct 04, 2023 2.710 2.850 2.100 2.540 1,242,464 -0.20(-7.30%)
Oct 03, 2023 2.700 2.890 2.330 2.740 2,805,805 +0.15(+5.79%)
Oct 02, 2023 2.960 3.060 2.590 2.590 1,973,369 -0.29(-10.07%)
Sep 29, 2023 3.070 3.150 2.855 2.880 822,977 -0.12(-4.00%)
Sep 28, 2023 3.030 3.200 2.920 3.000 181,262 -0.05(-1.64%)
Sep 27, 2023 2.990 3.100 2.910 3.050 275,031 +0.10(+3.39%)
Sep 26, 2023 2.910 3.100 2.860 2.950 150,932 +0.12(+4.24%)
Sep 25, 2023 2.940 3.020 2.830 2.830 126,974 -0.21(-6.91%)
Sep 22, 2023 2.920 3.150 2.920 3.040 106,331 +0.13(+4.47%)
Sep 21, 2023 3.120 3.200 2.880 2.910 413,201 -0.24(-7.62%)
Sep 20, 2023 3.240 3.330 3.130 3.150 44,830 -0.10(-3.08%)
Sep 19, 2023 3.210 3.300 3.130 3.250 71,913 +0.06(+1.88%)
Sep 18, 2023 3.290 3.320 3.110 3.190 446,368 -0.04(-1.24%)
Sep 15, 2023 3.200 3.300 3.080 3.230 201,250 +0.11(+3.53%)
Sep 14, 2023 3.150 3.200 3.040 3.120 150,302 -0.10(-3.11%)
Sep 13, 2023 3.020 3.325 3.020 3.220 118,723 +0.12(+3.87%)
Sep 12, 2023 3.290 3.305 3.090 3.100 122,272 -0.20(-6.06%)
Sep 11, 2023 3.350 3.370 3.115 3.300 302,465 +0.10(+3.12%)
Sep 08, 2023 3.220 3.500 2.940 3.200 226,060 -0.03(-0.93%)
Sep 07, 2023 3.220 3.360 3.000 3.230 197,164 -0.02(-0.62%)
Sep 06, 2023 3.350 3.490 3.190 3.250 346,692 +0.04(+1.25%)
Sep 05, 2023 3.400 3.550 3.200 3.210 212,104 -0.31(-8.81%)
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.