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 (%)
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 5.700 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%)
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.