USX:GRCL - Gracell Biotechnologies Inc Gracell Biotechnologies Inc
Sector: Health Care, Industry: Biotechnology
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
26 Nov 2021 USD 7.2 6.6 6.62 7.07 7.07 -0.020 (-0.28%) 278,274
24 Nov 2021 USD 7.37 6.039 7.157 7.09 7.09 -0.700 (-8.99%) 1,551,900
23 Nov 2021 USD 11.8 6.38 6.43 7.79 7.79 +1.410 (+22.10%) 17,548,200
22 Nov 2021 USD 8.654 5.855 8.64 6.38 6.38 -2.450 (-27.75%) 977,300
19 Nov 2021 USD 11.4 8.31 10.936 8.83 8.83 -0.150 (-1.67%) 3,021,300
18 Nov 2021 USD 11.595 8.27 11.51 8.98 8.98 -2.550 (-22.12%) 240,200
17 Nov 2021 USD 11.64 11.06 11.3 11.53 11.53 +0.250 (+2.22%) 35,900
16 Nov 2021 USD 11.285 10.935 11.02 11.28 11.28 +0.360 (+3.30%) 113,300
15 Nov 2021 USD 11.075 10.742 10.84 10.92 10.92 +0.040 (+0.37%) 88,900
12 Nov 2021 USD 11.35 10.825 11.16 10.88 10.88 -0.320 (-2.86%) 96,400
11 Nov 2021 USD 11.4 11.105 11.26 11.2 11.2 -0.040 (-0.36%) 29,000
10 Nov 2021 USD 11.38 11.15 11.26 11.24 11.24 -0.050 (-0.44%) 53,400
9 Nov 2021 USD 11.56 11.1 11.19 11.29 11.29 +0.110 (+0.98%) 30,800
8 Nov 2021 USD 11.48 11.08 11.48 11.18 11.18 -0.450 (-3.87%) 66,500
5 Nov 2021 USD 11.74 11.1 11.24 11.63 11.63 +0.380 (+3.38%) 131,400
4 Nov 2021 USD 11.445 11.093 11.25 11.25 11.25 -0.020 (-0.18%) 60,500
3 Nov 2021 USD 11.649 11.06 11.31 11.27 11.27 -0.110 (-0.97%) 106,100
2 Nov 2021 USD 11.495 10.83 10.83 11.38 11.38 +0.250 (+2.25%) 126,700
1 Nov 2021 USD 11.305 10.301 10.53 11.13 11.13 +0.430 (+4.02%) 81,900
29 Oct 2021 USD 10.9 10.45 10.45 10.7 10.7 +0.030 (+0.28%) 115,500
28 Oct 2021 USD 10.865 10.44 10.44 10.67 10.67 +0.170 (+1.62%) 42,700
27 Oct 2021 USD 11.15 10.16 10.45 10.5 10.5 0.0 (0.0%) 447,900
26 Oct 2021 USD 10.81 10.09 10.09 10.5 10.5 +0.160 (+1.55%) 676,700
25 Oct 2021 USD 10.53 10.1 10.1 10.34 10.34 -0.080 (-0.77%) 35,300
22 Oct 2021 USD 11.77 10.2 11.43 10.42 10.42 -1.300 (-11.09%) 121,400
21 Oct 2021 USD 12.01 11.3 11.32 11.72 11.72 +0.010 (+0.09%) 105,200
20 Oct 2021 USD 12.49 11.5 12.01 11.71 11.71 -0.640 (-5.18%) 37,700
19 Oct 2021 USD 13.18 12.237 12.73 12.35 12.35 -0.710 (-5.44%) 103,000
18 Oct 2021 USD 13.25 12.64 12.67 13.06 13.06 -0.180 (-1.36%) 73,500
15 Oct 2021 USD 14.36 12.86 13.5 13.24 13.24 -0.440 (-3.22%) 193,700