Gracell Biotechnologies I... (GRCL)
NASDAQ: GRCL
· Real-Time Price · USD
10.25
0.01 (0.05%)
At close: Feb 21, 2024, 10:00 PM
GRCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 22, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.00% | 0 |
| Feb 21, 2024 | 10.26 | 10.28 | 10.17 | 10.25 | 10.25 | 0.10% | 6,417,054 |
| Feb 20, 2024 | 10.20 | 10.27 | 10.18 | 10.24 | 10.25 | 0.99% | 1,957,462 |
| Feb 16, 2024 | 10.23 | 10.23 | 10.09 | 10.14 | 10.14 | -0.29% | 2,172,771 |
| Feb 15, 2024 | 10.26 | 10.29 | 10.15 | 10.17 | 10.17 | -0.97% | 924,720 |
| Feb 14, 2024 | 10.35 | 10.35 | 10.26 | 10.27 | 10.27 | -0.68% | 548,341 |
| Feb 13, 2024 | 10.24 | 10.36 | 10.22 | 10.34 | 10.34 | 0.78% | 641,558 |
| Feb 12, 2024 | 10.30 | 10.35 | 10.23 | 10.26 | 10.26 | -0.87% | 348,369 |
| Feb 9, 2024 | 10.20 | 10.44 | 10.19 | 10.35 | 10.35 | 1.17% | 1,752,582 |
| Feb 8, 2024 | 10.18 | 10.25 | 10.18 | 10.23 | 10.23 | 0.00% | 441,904 |
| Feb 7, 2024 | 10.19 | 10.24 | 10.17 | 10.23 | 10.23 | -0.10% | 203,368 |
| Feb 6, 2024 | 10.18 | 10.25 | 10.18 | 10.24 | 10.24 | 0.29% | 332,466 |
| Feb 5, 2024 | 10.18 | 10.21 | 10.12 | 10.21 | 10.21 | 0.00% | 512,362 |
| Feb 2, 2024 | 10.16 | 10.25 | 10.16 | 10.21 | 10.21 | -0.20% | 342,220 |
| Feb 1, 2024 | 10.18 | 10.30 | 10.18 | 10.23 | 10.23 | 0.10% | 846,400 |
| Jan 31, 2024 | 10.10 | 10.33 | 10.10 | 10.22 | 10.22 | 0.59% | 2,098,926 |
| Jan 30, 2024 | 10.15 | 10.22 | 10.09 | 10.16 | 10.16 | -0.20% | 898,836 |
| Jan 29, 2024 | 10.06 | 10.20 | 10.06 | 10.18 | 10.18 | 1.19% | 1,828,396 |
| Jan 26, 2024 | 10.12 | 10.13 | 10.05 | 10.06 | 10.06 | 0.00% | 146,770 |
| Jan 25, 2024 | 10.06 | 10.22 | 10.04 | 10.06 | 10.06 | -0.20% | 2,227,800 |