Gracell Biotechnologies Inc. - GRCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 22, 2024	10.25	10.25	10.25	10.25	10.25	0
February 21, 2024	10.26	10.25	10.25	10.28	10.17	6.42M
February 20, 2024	10.2	10.25	10.25	10.27	10.18	1.96M
February 16, 2024	10.23	10.14	10.14	10.23	10.09	2.17M
February 15, 2024	10.26	10.17	10.17	10.29	10.15	924,720
February 14, 2024	10.35	10.27	10.27	10.35	10.27	548,341
February 13, 2024	10.24	10.34	10.34	10.37	10.22	641,558
February 12, 2024	10.3	10.26	10.26	10.35	10.23	348,369
February 09, 2024	10.2	10.35	10.35	10.44	10.19	1.75M
February 08, 2024	10.18	10.23	10.23	10.25	10.18	441,904
February 07, 2024	10.19	10.23	10.23	10.25	10.17	203,368
February 06, 2024	10.18	10.24	10.24	10.25	10.18	332,466
February 05, 2024	10.18	10.21	10.21	10.21	10.12	512,362
February 02, 2024	10.16	10.21	10.21	10.25	10.16	342,220
February 01, 2024	10.18	10.23	10.23	10.3	10.18	846,400
January 31, 2024	10.1	10.22	10.22	10.33	10.1	2.1M
January 30, 2024	10.15	10.16	10.16	10.22	10.09	898,836
January 29, 2024	10.06	10.18	10.18	10.21	10.06	1.83M
January 26, 2024	10.12	10.06	10.06	10.13	10.05	146,770
January 25, 2024	10.06	10.06	10.06	10.22	10.04	2.23M
January 24, 2024	10.09	10.08	10.08	10.22	10.07	2.01M
January 23, 2024	10	10.09	10.09	10.18	10	1.59M
January 22, 2024	9.98	10.02	10.02	10.12	9.97	2.09M
January 19, 2024	9.98	9.99	9.99	10.01	9.94	866,389
January 18, 2024	10.02	10	10	10.02	10	791,055
January 17, 2024	10.01	10.02	10.02	10.04	10	377,315
January 16, 2024	10	10.01	10.01	10.03	10	3.43M
January 12, 2024	10.03	10	10	10.05	10	2.07M
January 11, 2024	10.03	10.04	10.04	10.07	10.01	487,790
January 10, 2024	10.03	10.04	10.04	10.07	10.01	922,475
January 09, 2024	10.02	10.05	10.05	10.05	10.01	516,937
January 08, 2024	10.04	10.01	10.01	10.08	10	2.43M
January 05, 2024	10.06	10.03	10.03	10.09	10.03	1.36M
January 04, 2024	10.05	10.1	10.1	10.12	10.05	580,121
January 03, 2024	10.01	10.06	10.06	10.11	10.01	1.03M
January 02, 2024	9.97	10.1	10.1	10.1	9.97	859,320
December 29, 2023	9.93	10.04	10.04	10.2	9.93	1.74M
December 28, 2023	9.9	9.93	9.93	9.97	9.89	6.36M
December 27, 2023	9.91	9.92	9.92	9.93	9.88	6.15M
December 26, 2023	9.91	9.92	9.92	9.95	9.85	16.12M
December 22, 2023	6.44	6.19	6.19	6.6	5.91	906,976
December 21, 2023	6.21	6.4	6.4	6.55	6.11	571,765
December 20, 2023	5.88	6.05	6.05	6.25	5.75	370,701
December 19, 2023	5.64	5.87	5.87	6.13	5.64	668,731
December 18, 2023	5.6	5.65	5.65	5.89	5.36	537,221
December 15, 2023	5.46	5.66	5.66	5.73	5.28	345,222
December 14, 2023	5.49	5.45	5.45	5.8	5.4	418,534
December 13, 2023	5.32	5.31	5.31	5.7	5.05	687,883
December 12, 2023	4.85	5.41	5.41	5.5	4.7	931,368
December 11, 2023	5	4.87	4.87	5.1	4.66	172,307
December 08, 2023	5.02	5.14	5.14	5.21	4.92	173,432
December 07, 2023	5.06	5.13	5.13	5.18	4.9	324,944
December 06, 2023	5.14	4.98	4.98	5.39	4.83	194,939
December 05, 2023	5.11	5.08	5.08	5.2	4.65	282,179
December 04, 2023	5.4	5.26	5.26	5.48	5.14	332,198
December 01, 2023	4.88	5.29	5.29	5.31	4.77	257,130
November 30, 2023	4.6	4.87	4.87	5	4.53	403,275
November 29, 2023	4.6	4.53	4.53	4.75	4.39	613,541
November 28, 2023	5.2	4.5	4.5	5.29	3.8	2.42M
November 27, 2023	5	5.4	5.4	5.68	4.93	599,927

Gracell Biotechnologies Inc. (GRCL) NASDAQ