Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gracell Biotechnologies Inc ADR
(NQ:
GRCL
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 01, 2022
3.640
3.650
3.450
3.480
551,788
-0.07(-1.97%)
Jan 31, 2022
3.400
3.550
425,066
+0.16(+4.72%)
Jan 28, 2022
3.330
3.430
3.000
3.390
1,268,411
+0.07(+2.11%)
Jan 27, 2022
3.570
3.640
3.200
3.320
262,095
-0.17(-4.87%)
Jan 26, 2022
3.700
3.800
3.460
3.490
685,927
-0.23(-6.18%)
Jan 25, 2022
4.240
4.410
3.710
3.720
504,717
-0.62(-14.29%)
Jan 24, 2022
4.220
4.470
3.910
4.340
116,406
+0.02(+0.46%)
Jan 21, 2022
4.340
4.530
4.030
4.320
220,100
-0.13(-2.92%)
Jan 20, 2022
4.570
4.910
4.430
4.450
87,848
-0.02(-0.45%)
Jan 19, 2022
4.500
4.600
4.300
4.470
70,694
+0.03(+0.68%)
Jan 18, 2022
4.500
4.625
4.390
4.440
55,097
-0.15(-3.27%)
Jan 14, 2022
4.590
0
-0.04(-0.86%)
Jan 13, 2022
5.110
5.110
4.500
4.630
269,146
-0.37(-7.40%)
Jan 12, 2022
5.080
5.270
4.960
5.000
69,919
-0.15(-2.91%)
Jan 11, 2022
4.760
5.350
4.720
5.150
92,072
+0.34(+7.07%)
Jan 10, 2022
4.730
4.970
4.500
4.810
137,282
+0.06(+1.26%)
Jan 07, 2022
5.060
5.133
4.681
4.750
149,577
-0.31(-6.13%)
Jan 06, 2022
4.650
5.680
4.650
5.060
691,397
+0.42(+9.05%)
Jan 05, 2022
5.240
5.480
4.640
4.640
574,966
-0.56(-10.77%)
Jan 04, 2022
5.530
5.660
5.070
5.200
228,262
-0.32(-5.80%)
Jan 03, 2022
5.840
6.095
5.410
5.520
514,057
-0.52(-8.61%)
Dec 31, 2021
6.200
6.520
5.940
6.040
61,918
-0.32(-5.03%)
Dec 30, 2021
5.570
6.597
5.570
6.360
166,430
+0.71(+12.57%)
Dec 29, 2021
5.760
6.020
5.540
5.650
85,829
-0.18(-3.09%)
Dec 28, 2021
6.290
6.290
5.795
5.830
83,306
-0.46(-7.31%)
Dec 27, 2021
6.440
6.520
6.280
6.290
60,731
-0.15(-2.33%)
Dec 23, 2021
6.250
6.520
6.154
6.440
65,565
+0.11(+1.74%)
Dec 22, 2021
6.500
6.530
6.260
6.330
47,728
-0.13(-2.01%)
Dec 21, 2021
6.640
6.650
6.268
6.460
55,479
-0.10(-1.52%)
Dec 20, 2021
6.560
6.910
6.210
6.560
102,760
-0.06(-0.91%)
Dec 17, 2021
6.030
6.740
5.820
6.620
595,119
+0.49(+7.99%)
Dec 16, 2021
6.460
6.600
6.090
6.130
132,557
-0.11(-1.76%)
Dec 15, 2021
6.350
6.360
5.880
6.240
227,334
-0.03(-0.48%)
Dec 14, 2021
6.270
6.980
6.230
6.270
407,792
-0.61(-8.87%)
Dec 13, 2021
7.140
7.315
6.725
6.880
366,049
-0.17(-2.41%)
Dec 10, 2021
7.060
7.320
6.910
7.050
191,203
+0.10(+1.44%)
Dec 09, 2021
7.260
7.590
6.800
6.950
235,587
-0.33(-4.53%)
Dec 08, 2021
6.730
7.350
6.350
7.280
799,277
+0.77(+11.83%)
Dec 07, 2021
6.680
6.850
6.430
6.510
199,784
+0.04(+0.62%)
Dec 06, 2021
6.750
6.950
6.260
6.470
465,945
-0.37(-5.41%)
Dec 03, 2021
7.040
7.045
6.510
6.840
439,214
-0.27(-3.80%)
Dec 02, 2021
6.910
7.140
6.700
7.110
227,150
+0.24(+3.49%)
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
.