Gracell Biotechnologies Inc. (GRCL) Historical Stock Data
10.26 ↑0.01 (0.10%)
As of February 21, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GRCL is up 0.20% a day on average. There have been 21 days where Gracell Biotechnologies Inc. closed green and 9 days where GRCL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 10.26 | 10.25 | ↓$0.01 (-0.10%) | 10.17 | 10.28 | 6.42M |
| 2024-02-20 | 10.20 | 10.25 | ↑$0.04 (0.44%) | 10.18 | 10.27 | 1.96M |
| 2024-02-16 | 10.23 | 10.14 | ↓$0.09 (-0.88%) | 10.09 | 10.23 | 2.17M |
| 2024-02-15 | 10.26 | 10.17 | ↓$0.09 (-0.88%) | 10.15 | 10.29 | 0.92M |
| 2024-02-14 | 10.35 | 10.27 | ↓$0.08 (-0.77%) | 10.27 | 10.35 | 548.34K |
| 2024-02-13 | 10.24 | 10.34 | ↑$0.10 (0.98%) | 10.22 | 10.37 | 641.56K |
| 2024-02-12 | 10.30 | 10.26 | ↓$0.04 (-0.39%) | 10.23 | 10.35 | 348.37K |
| 2024-02-09 | 10.20 | 10.35 | ↑$0.15 (1.47%) | 10.19 | 10.44 | 1.75M |
| 2024-02-08 | 10.18 | 10.23 | ↑$0.05 (0.49%) | 10.18 | 10.25 | 441.90K |
| 2024-02-07 | 10.19 | 10.23 | ↑$0.04 (0.39%) | 10.17 | 10.25 | 203.37K |
| 2024-02-06 | 10.18 | 10.24 | ↑$0.06 (0.59%) | 10.18 | 10.25 | 332.47K |
| 2024-02-05 | 10.18 | 10.21 | ↑$0.03 (0.29%) | 10.12 | 10.21 | 512.35K |
| 2024-02-02 | 10.16 | 10.21 | ↑$0.05 (0.49%) | 10.16 | 10.25 | 342.22K |
| 2024-02-01 | 10.18 | 10.23 | ↑$0.05 (0.49%) | 10.18 | 10.30 | 846.40K |
| 2024-01-31 | 10.10 | 10.22 | ↑$0.12 (1.19%) | 10.10 | 10.33 | 2.10M |
| 2024-01-30 | 10.15 | 10.16 | ↑$0.01 (0.10%) | 10.09 | 10.22 | 898.84K |
| 2024-01-29 | 10.06 | 10.18 | ↑$0.12 (1.19%) | 10.06 | 10.21 | 1.83M |
| 2024-01-26 | 10.12 | 10.06 | ↓$0.06 (-0.59%) | 10.05 | 10.12 | 146.57K |
| 2024-01-25 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.04 | 10.22 | 2.23M |
| 2024-01-24 | 10.09 | 10.08 | ↓$0.01 (-0.10%) | 10.07 | 10.22 | 2.01M |
| 2024-01-23 | 10.00 | 10.09 | ↑$0.09 (0.90%) | 10.00 | 10.18 | 1.59M |
| 2024-01-22 | 9.98 | 10.02 | ↑$0.04 (0.40%) | 9.97 | 10.12 | 2.09M |
| 2024-01-19 | 9.98 | 9.99 | ↑$0.01 (0.10%) | 9.94 | 10.01 | 865.20K |
| 2024-01-18 | 10.02 | 10.00 | ↓$0.02 (-0.20%) | 10.00 | 10.02 | 790.12K |
| 2024-01-17 | 10.01 | 10.02 | ↑$0.01 (0.10%) | 10.00 | 10.04 | 375.58K |
| 2024-01-16 | 10.00 | 10.01 | ↑$0.01 (0.10%) | 10.00 | 10.03 | 3.43M |
| 2024-01-12 | 10.03 | 10.00 | ↓$0.03 (-0.30%) | 10.00 | 10.05 | 2.07M |
| 2024-01-11 | 10.03 | 10.04 | ↑$0.01 (0.10%) | 10.01 | 10.05 | 487.36K |
| 2024-01-10 | 10.03 | 10.04 | ↑$0.01 (0.10%) | 10.01 | 10.07 | 0.92M |
| 2024-01-09 | 10.02 | 10.05 | ↑$0.03 (0.30%) | 10.01 | 10.05 | 512.93K |
Create an account or log in to view more rows.
$GRCL has just been halted from trading.
$GRCL we going up from here
$GRCL I'm not afraid.
I'm long
And I'm strong..........
$GRCL jeez
$GRCL Longs will be rewarded handsomely
$GRCL When in doubt...
$GRCL Any red I see I shall buy
$GRCL Holding Strong since January ??????????
$GRCL LOL
$GRCL hold