Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.