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
)
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:
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 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%)
Jan 02, 2024
9.970
10.10
9.970
10.10
859,299
+0.06(+0.60%)
Dec 29, 2023
9.930
10.20
9.930
10.04
1,742,222
+0.11(+1.11%)
Dec 28, 2023
9.900
9.970
9.890
9.930
6,355,558
+0.01(+0.10%)
Dec 27, 2023
9.910
9.930
9.880
9.920
6,147,838
+0.00(+0.00%)
Dec 26, 2023
9.910
9.950
9.850
9.920
16,119,574
+3.73(+60.26%)
Dec 22, 2023
6.440
6.600
5.910
6.190
906,976
-0.21(-3.28%)
Dec 21, 2023
6.210
6.550
6.110
6.400
571,761
+0.35(+5.79%)
Dec 20, 2023
5.880
6.250
5.750
6.050
370,670
+0.18(+3.07%)
Dec 19, 2023
5.640
6.130
5.640
5.870
668,729
+0.22(+3.89%)
Dec 18, 2023
5.600
5.890
5.360
5.650
537,221
-0.01(-0.18%)
Dec 15, 2023
5.460
5.730
5.280
5.660
345,222
+0.21(+3.85%)
Dec 14, 2023
5.490
5.800
5.400
5.450
418,534
+0.14(+2.64%)
Dec 13, 2023
5.320
5.690
5.050
5.310
686,661
-0.10(-1.85%)
Dec 12, 2023
4.850
5.500
4.700
5.410
931,327
+0.54(+11.09%)
Dec 11, 2023
5.000
5.096
4.660
4.870
169,306
-0.27(-5.25%)
Dec 08, 2023
5.020
5.210
4.920
5.140
173,432
+0.01(+0.19%)
Dec 07, 2023
5.060
5.180
4.900
5.130
324,944
+0.15(+3.01%)
Dec 06, 2023
5.140
5.390
4.830
4.980
194,939
-0.10(-1.97%)
Dec 05, 2023
5.110
5.200
4.650
5.080
282,179
-0.18(-3.42%)
Dec 04, 2023
5.400
5.480
5.140
5.260
332,197
-0.03(-0.57%)
Dec 01, 2023
4.880
5.310
4.770
5.290
257,130
+0.42(+8.62%)
Nov 30, 2023
4.600
5.000
4.530
4.870
403,175
+0.34(+7.51%)
Nov 29, 2023
4.600
4.750
4.390
4.530
613,527
+0.03(+0.67%)
Nov 28, 2023
5.200
5.290
3.800
4.500
2,421,372
-0.90(-16.67%)
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%)
Sep 01, 2023
3.300
3.750
3.300
3.520
185,943
+0.24(+7.32%)
Aug 31, 2023
3.540
3.770
3.260
3.280
154,994
-0.27(-7.61%)
Aug 30, 2023
3.560
3.810
3.500
3.550
116,205
-0.02(-0.56%)
Aug 29, 2023
3.420
3.750
3.420
3.570
150,152
+0.12(+3.48%)
Aug 28, 2023
3.580
3.700
3.370
3.450
166,310
-0.12(-3.36%)
Aug 25, 2023
3.300
3.620
3.170
3.570
130,072
+0.27(+8.18%)
Aug 24, 2023
3.420
3.610
3.270
3.300
91,023
-0.09(-2.65%)
Aug 23, 2023
3.460
3.620
3.360
3.390
169,492
-0.05(-1.45%)
Aug 22, 2023
3.240
3.520
3.100
3.440
175,823
+0.26(+8.18%)
Aug 21, 2023
3.300
3.480
3.030
3.180
414,637
-0.14(-4.22%)
Aug 18, 2023
3.400
3.520
3.270
3.320
80,434
-0.08(-2.35%)
Aug 17, 2023
3.600
3.670
3.370
3.400
86,721
-0.18(-5.03%)
Aug 16, 2023
3.880
3.910
3.250
3.580
411,450
-0.39(-9.82%)
Aug 15, 2023
3.780
4.240
3.710
3.970
156,632
+0.08(+2.06%)
Aug 14, 2023
3.770
3.990
3.680
3.890
138,680
+0.05(+1.30%)
Aug 11, 2023
3.690
3.920
3.690
3.840
113,760
+0.09(+2.40%)
Aug 10, 2023
3.840
3.875
3.700
3.750
41,370
-0.08(-2.09%)
Aug 09, 2023
3.800
3.870
3.480
3.830
148,130
+0.15(+4.08%)
Aug 08, 2023
3.670
3.850
3.500
3.680
80,662
-0.15(-3.92%)
Aug 07, 2023
3.830
4.160
3.200
3.830
1,053,821
+0.41(+11.99%)
Aug 04, 2023
3.570
3.615
3.420
3.420
32,984
-0.12(-3.39%)
Aug 03, 2023
3.480
3.640
3.420
3.540
33,481
+0.06(+1.72%)
Aug 02, 2023
3.540
3.645
3.420
3.480
85,327
-0.20(-5.43%)
Aug 01, 2023
3.920
3.920
3.510
3.680
147,205
-0.09(-2.39%)
Jul 31, 2023
3.970
4.050
3.720
3.770
151,375
-0.23(-5.75%)
Jul 28, 2023
3.300
4.100
3.300
4.000
281,878
+0.79(+24.61%)
Jul 27, 2023
3.760
3.860
3.170
3.210
225,975
-0.54(-14.40%)
Jul 26, 2023
4.150
4.150
3.750
3.750
208,000
-0.34(-8.31%)
Jul 25, 2023
4.030
4.240
4.030
4.090
85,402
+0.07(+1.74%)
Jul 24, 2023
4.280
4.280
3.895
4.020
98,887
-0.20(-4.74%)
Jul 21, 2023
4.340
4.470
4.150
4.220
54,722
-0.15(-3.43%)
Jul 20, 2023
4.560
4.710
4.130
4.370
104,160
-0.10(-2.24%)
Jul 19, 2023
4.660
5.000
4.340
4.470
292,866
-0.18(-3.87%)
Jul 18, 2023
4.720
4.840
4.600
4.650
73,413
-0.07(-1.48%)
Jul 17, 2023
4.980
5.150
4.630
4.720
146,966
-0.18(-3.67%)
Jul 14, 2023
4.770
5.000
4.535
4.900
110,635
+0.09(+1.87%)
Jul 13, 2023
4.810
5.220
4.745
4.810
209,422
+0.01(+0.21%)
Jul 12, 2023
4.500
4.950
4.380
4.800
759,672
+0.30(+6.67%)
Jul 11, 2023
4.630
4.670
4.400
4.500
133,588
-0.15(-3.23%)
Jul 10, 2023
4.570
4.780
4.500
4.650
185,884
+0.09(+1.97%)
Jul 07, 2023
4.200
4.850
3.990
4.560
375,619
+0.38(+9.09%)
Jul 06, 2023
4.200
4.290
3.870
4.180
545,380
-0.05(-1.18%)
Jul 05, 2023
3.850
4.324
3.760
4.230
593,975
+0.40(+10.30%)
Jul 03, 2023
3.860
4.173
3.352
3.835
262,306
+0.02(+0.66%)
Jun 30, 2023
3.050
4.210
3.050
3.810
829,486
+0.81(+27.00%)
Jun 29, 2023
3.900
3.960
2.980
3.000
373,437
-0.95(-24.05%)
Jun 28, 2023
4.050
4.130
3.910
3.950
73,691
-0.12(-2.95%)
Jun 27, 2023
4.100
4.240
4.020
4.070
178,988
-0.03(-0.73%)
Jun 26, 2023
4.130
4.300
3.850
4.100
212,683
-0.12(-2.84%)
Jun 23, 2023
4.320
4.430
4.120
4.220
325,575
-0.14(-3.21%)
Jun 22, 2023
4.620
4.640
4.360
4.360
93,569
-0.29(-6.24%)
Jun 21, 2023
4.760
4.850
4.310
4.650
282,336
-0.31(-6.25%)
Jun 20, 2023
4.790
5.000
3.570
4.960
1,410,307
+0.05(+1.02%)
Jun 16, 2023
6.000
6.000
4.790
4.910
1,110,091
-0.93(-15.92%)
Jun 15, 2023
5.620
6.189
5.380
5.840
876,311
+0.11(+1.92%)
Jun 14, 2023
6.040
6.990
5.610
5.730
1,492,168
-0.34(-5.60%)
Jun 13, 2023
4.800
6.366
4.800
6.070
2,178,085
+1.33(+28.06%)
Jun 12, 2023
4.210
4.900
4.077
4.740
880,741
+0.74(+18.50%)
Jun 09, 2023
3.760
4.080
3.700
4.000
366,979
+0.07(+1.78%)
Jun 08, 2023
3.580
3.950
3.450
3.930
762,553
+0.32(+8.86%)
Jun 07, 2023
3.700
3.794
3.410
3.610
179,918
-0.13(-3.48%)
Jun 06, 2023
3.420
3.780
3.410
3.740
388,584
+0.18(+5.06%)
Jun 05, 2023
3.190
3.600
3.010
3.560
421,041
+0.50(+16.34%)
Jun 02, 2023
2.990
3.090
2.880
3.060
86,250
+0.08(+2.68%)
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
.