Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GreenLight Biosciences Holdings, PBC - Common Stock (NQ: GRNA )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 21, 2023 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 (%)
Jul 21, 2023 0 +0.00(+0.00%)
Jul 20, 2023 0.2980 0.3010 0.2980 0.2996 537,199 +0.00(+0.88%)
Jul 19, 2023 0.2970 0.2995 0.2961 0.2970 246,015 -0.00(-0.47%)
Jul 18, 2023 0.2970 0.2987 0.2970 0.2984 150,167 +0.00(+0.10%)
Jul 17, 2023 0.2970 0.2989 0.2970 0.2981 57,097 +0.00(+0.37%)
Jul 14, 2023 0.2983 0.2990 0.2970 0.2970 74,178 -0.00(-0.44%)
Jul 13, 2023 0.2970 0.2991 0.2969 0.2983 302,936 -0.00(-0.03%)
Jul 12, 2023 0.2970 0.2992 0.2970 0.2984 83,988 +0.00(+0.47%)
Jul 11, 2023 0.2965 0.2993 0.2960 0.2970 257,558 +0.00(+0.00%)
Jul 10, 2023 0.2970 0.2985 0.2960 0.2970 565,447 +0.00(+0.00%)
Jul 07, 2023 0.2990 0.2990 0.2970 0.2970 107,175 -0.00(-0.50%)
Jul 06, 2023 0.2973 0.2985 0.2970 0.2985 120,615 +0.00(+0.51%)
Jul 05, 2023 0.2966 0.2996 0.2966 0.2970 124,647 +0.00(+0.17%)
Jul 03, 2023 0.2960 0.2996 0.2960 0.2965 87,674 -0.00(-0.54%)
Jun 30, 2023 0.2980 0.2981 0.2965 0.2981 127,503 +0.00(+0.40%)
Jun 29, 2023 0.2957 0.2989 0.2957 0.2969 154,952 +0.00(+0.44%)
Jun 28, 2023 0.2950 0.2995 0.2950 0.2956 85,802 -0.00(-0.14%)
Jun 27, 2023 0.2935 0.2998 0.2935 0.2960 821,505 -0.00(-0.03%)
Jun 26, 2023 0.2961 0.2970 0.2961 0.2961 1,023,559 +0.01(+2.03%)
Jun 23, 2023 0.2940 0.2960 0.2902 0.2902 8,883,694 -0.00(-1.66%)
Jun 22, 2023 0.2921 0.2970 0.2921 0.2951 1,404,855 +0.00(+1.41%)
Jun 21, 2023 0.2880 0.2960 0.2880 0.2910 930,959 +0.01(+2.72%)
Jun 20, 2023 0.2943 0.2943 0.2833 0.2833 764,624 -0.00(-0.60%)
Jun 16, 2023 0.2936 0.2936 0.2790 0.2850 1,940,138 -0.00(-1.04%)
Jun 15, 2023 0.2900 0.2929 0.2880 0.2880 638,639 +0.05(+23.02%)
May 08, 2023 0.2400 0.2500 0.2319 0.2341 680,952 -0.00(-0.93%)
May 05, 2023 0.2474 0.2485 0.2300 0.2363 518,590 +0.00(+0.42%)
May 04, 2023 0.2825 0.2825 0.2310 0.2353 663,064 -0.03(-10.97%)
May 03, 2023 0.2690 0.2708 0.2603 0.2643 259,900 -0.00(-0.38%)
May 02, 2023 0.3200 0.3200 0.2615 0.2653 447,266 -0.05(-15.40%)
May 01, 2023 0.3180 0.3200 0.3100 0.3136 78,318 -0.00(-1.54%)
Apr 28, 2023 0.3100 0.3251 0.3000 0.3185 179,015 +0.01(+2.58%)
Apr 27, 2023 0.3200 0.3165 0.3000 0.3105 200,056 -0.01(-2.63%)
Apr 26, 2023 0.3400 0.3600 0.3100 0.3189 137,393 -0.03(-7.59%)
Apr 25, 2023 0.3580 0.3615 0.3203 0.3451 214,964 -0.01(-2.98%)
Apr 24, 2023 0.3601 0.3690 0.3061 0.3557 326,025 +0.00(+0.11%)
Apr 21, 2023 0.3370 0.3607 0.3369 0.3553 246,807 +0.03(+8.95%)
Apr 20, 2023 0.3600 0.3680 0.3200 0.3261 353,511 -0.04(-11.65%)
Apr 19, 2023 0.4220 0.4310 0.3550 0.3691 556,928 -0.06(-14.12%)
Apr 18, 2023 0.4580 0.4580 0.4100 0.4298 139,861 -0.01(-3.33%)
Apr 17, 2023 0.4500 0.4740 0.4390 0.4446 391,956 -0.02(-3.31%)
Apr 14, 2023 0.4750 0.4800 0.4500 0.4598 231,553 -0.01(-1.12%)
Apr 13, 2023 0.4900 0.4900 0.4535 0.4650 329,397 +0.02(+4.31%)
Apr 12, 2023 0.4725 0.4725 0.4310 0.4458 335,717 -0.02(-5.15%)
Apr 11, 2023 0.4750 0.4800 0.4602 0.4700 232,779 +0.00(+0.77%)
Apr 10, 2023 0.4600 0.4800 0.4506 0.4664 434,756 +0.04(+9.61%)
Apr 06, 2023 0.4280 0.4338 0.4125 0.4255 214,377 +0.01(+2.58%)
Apr 05, 2023 0.4300 0.4399 0.4102 0.4148 275,219 -0.02(-4.38%)
Apr 04, 2023 0.4700 0.4800 0.4200 0.4338 230,423 -0.04(-9.17%)
Apr 03, 2023 0.4194 0.4799 0.4194 0.4776 477,163 +0.05(+10.45%)
Mar 31, 2023 0.4900 0.4900 0.4113 0.4324 573,117 -0.01(-1.35%)
Mar 30, 2023 0.4707 0.4799 0.3910 0.4383 633,473 -0.03(-5.56%)
Mar 29, 2023 0.4426 0.4700 0.4210 0.4641 417,053 +0.02(+3.55%)
Mar 28, 2023 0.4300 0.4700 0.4114 0.4482 305,827 +0.01(+2.47%)
Mar 27, 2023 0.4801 0.5200 0.4200 0.4374 325,783 -0.04(-8.30%)
Mar 24, 2023 0.5000 0.5095 0.4600 0.4770 377,780 -0.03(-5.86%)
Mar 23, 2023 0.4930 0.5172 0.4930 0.5067 226,711 +0.01(+1.16%)
Mar 22, 2023 0.5520 0.5798 0.4846 0.5009 492,593 -0.04(-7.21%)
Mar 21, 2023 0.4140 0.5544 0.4140 0.5398 602,102 +0.13(+30.26%)
Mar 20, 2023 0.4463 0.4463 0.3903 0.4144 178,515 -0.00(-0.72%)
Mar 17, 2023 0.3826 0.4270 0.3800 0.4174 416,925 -0.00(-0.14%)
Mar 16, 2023 0.3980 0.4270 0.3898 0.4180 309,546 +0.00(+0.75%)
Mar 15, 2023 0.3337 0.4270 0.3170 0.4149 1,244,694 +0.07(+21.46%)
Mar 14, 2023 0.3500 0.3900 0.3184 0.3416 469,294 -0.00(-1.21%)
Mar 13, 2023 0.3648 0.3700 0.3235 0.3458 545,864 -0.02(-6.57%)
Mar 10, 2023 0.4470 0.4491 0.3606 0.3701 765,365 -0.04(-9.75%)
Mar 09, 2023 0.4500 0.4700 0.4101 0.4101 363,465 -0.04(-8.13%)
Mar 08, 2023 0.5100 0.5200 0.4430 0.4464 566,928 -0.05(-10.34%)
Mar 07, 2023 0.5000 0.5300 0.4900 0.4979 495,850 +0.02(+3.49%)
Mar 06, 2023 0.5300 0.5300 0.4800 0.4811 300,772 -0.04(-7.85%)
Mar 03, 2023 0.5000 0.5330 0.4720 0.5221 319,072 +0.02(+4.42%)
Mar 02, 2023 0.5100 0.5122 0.4533 0.5000 410,691 +0.00(+0.42%)
Mar 01, 2023 0.5147 0.5193 0.4678 0.4979 444,341 +0.02(+3.73%)
Feb 28, 2023 0.4801 0.5086 0.4400 0.4800 1,392,576 -0.01(-1.30%)
Feb 27, 2023 0.5600 0.5954 0.4811 0.4863 557,538 -0.08(-14.25%)
Feb 24, 2023 0.6160 0.6500 0.5400 0.5671 355,414 -0.05(-7.82%)
Feb 23, 2023 0.6439 0.6631 0.6000 0.6152 238,428 -0.03(-5.37%)
Feb 22, 2023 0.7102 0.8070 0.6150 0.6501 388,621 -0.05(-7.23%)
Feb 21, 2023 0.7984 0.7984 0.7008 0.7008 254,569 -0.05(-7.20%)
Feb 17, 2023 0.7500 0.7552 0.7230 0.7552 257,795 +0.02(+2.75%)
Feb 16, 2023 0.7600 0.7873 0.7350 0.7350 225,608 -0.02(-2.92%)
Feb 15, 2023 0.8450 0.8466 0.7400 0.7571 204,104 +0.02(+2.10%)
Feb 14, 2023 0.8000 0.8059 0.7226 0.7415 225,226 -0.05(-6.25%)
Feb 13, 2023 0.8254 0.8301 0.7730 0.7909 147,692 -0.05(-5.86%)
Feb 10, 2023 0.9533 0.9900 0.8100 0.8401 254,586 -0.08(-8.30%)
Feb 09, 2023 1.000 1.010 0.9101 0.9161 309,935 -0.04(-4.46%)
Feb 08, 2023 1.050 1.080 0.9525 0.9589 202,615 -0.09(-8.68%)
Feb 07, 2023 1.090 1.120 1.030 1.050 259,616 -0.05(-4.55%)
Feb 06, 2023 1.110 1.180 1.090 1.100 173,986 -0.01(-0.90%)
Feb 03, 2023 1.100 1.160 1.100 1.110 217,048 -0.01(-0.89%)
Feb 02, 2023 1.150 1.170 1.090 1.120 307,548 +0.03(+2.75%)
Feb 01, 2023 1.158 1.158 1.070 1.090 209,157 +0.00(+0.00%)
Jan 31, 2023 1.040 1.101 1.030 1.090 222,673 +0.05(+4.81%)
Jan 30, 2023 1.090 1.090 1.040 1.040 127,277 -0.03(-2.80%)
Jan 27, 2023 1.050 1.090 1.040 1.070 117,676 +0.02(+1.90%)
Jan 26, 2023 1.020 1.080 1.020 1.050 55,699 +0.02(+1.94%)
Jan 25, 2023 1.070 1.082 1.020 1.030 123,357 -0.02(-1.90%)
Jan 24, 2023 1.090 1.160 1.050 1.050 156,611 -0.07(-6.25%)
Jan 23, 2023 1.100 1.130 1.090 1.120 267,978 +0.02(+1.82%)
Jan 20, 2023 1.110 1.110 1.050 1.100 146,491 +0.05(+4.76%)
Jan 19, 2023 1.170 1.190 1.030 1.050 244,089 -0.14(-11.76%)
Jan 18, 2023 1.210 1.250 1.120 1.190 472,609 +0.00(+0.00%)
Jan 17, 2023 1.180 1.200 1.120 1.190 124,747 +0.04(+3.48%)
Jan 13, 2023 1.110 1.170 1.090 1.150 214,915 +0.06(+5.50%)
Jan 12, 2023 1.110 1.110 1.030 1.090 158,072 +0.04(+3.81%)
Jan 11, 2023 1.050 1.100 1.040 1.050 205,850 -0.02(-1.87%)
Jan 10, 2023 1.080 1.101 1.070 1.070 126,434 +0.00(+0.00%)
Jan 09, 2023 1.150 1.180 1.070 1.070 246,292 +0.02(+1.90%)
Jan 06, 2023 1.080 1.080 1.020 1.050 104,949 -0.01(-0.94%)
Jan 05, 2023 1.160 1.160 1.050 1.060 113,035 -0.09(-7.83%)
Jan 04, 2023 1.180 1.210 1.130 1.150 172,913 +0.00(+0.00%)
Jan 03, 2023 1.130 1.200 1.120 1.150 233,471 -0.03(-2.54%)
Dec 30, 2022 1.110 1.300 1.050 1.180 547,478 +0.06(+5.36%)
Dec 29, 2022 1.080 1.130 1.020 1.120 154,692 +0.09(+8.74%)
Dec 28, 2022 1.020 1.050 1.000 1.030 160,744 +0.00(+0.00%)
Dec 27, 2022 1.100 1.100 1.010 1.030 152,035 -0.07(-6.36%)
Dec 23, 2022 1.150 1.150 1.100 1.100 96,182 -0.05(-4.35%)
Dec 22, 2022 1.040 1.170 1.030 1.150 223,900 +0.08(+7.48%)
Dec 21, 2022 1.120 1.150 1.030 1.070 275,472 -0.06(-5.31%)
Dec 20, 2022 1.100 1.140 1.100 1.130 98,535 +0.01(+0.89%)
Dec 19, 2022 1.220 1.220 1.060 1.120 66,763 -0.06(-5.08%)
Dec 16, 2022 1.120 1.230 1.080 1.180 2,706,265 +0.04(+3.51%)
Dec 15, 2022 1.170 1.200 1.060 1.140 366,474 -0.05(-4.20%)
Dec 14, 2022 1.270 1.300 1.180 1.190 232,133 -0.10(-7.75%)
Dec 13, 2022 1.180 1.310 1.180 1.290 340,906 +0.14(+12.17%)
Dec 12, 2022 1.140 1.240 1.070 1.150 519,002 +0.01(+0.88%)
Dec 09, 2022 1.070 1.210 1.050 1.140 679,226 +0.04(+3.64%)
Dec 08, 2022 1.340 1.500 1.090 1.100 2,651,458 -0.17(-13.39%)
Dec 07, 2022 1.310 1.350 1.260 1.270 119,691 -0.03(-2.31%)
Dec 06, 2022 1.300 1.310 1.150 1.300 232,877 +0.01(+0.78%)
Dec 05, 2022 1.360 1.400 1.250 1.290 245,532 -0.07(-5.15%)
Dec 02, 2022 1.400 1.420 1.290 1.360 366,426 -0.06(-4.23%)
Dec 01, 2022 1.450 1.500 1.390 1.420 252,408 -0.06(-4.05%)
Nov 30, 2022 1.390 1.500 1.340 1.480 800,171 +0.08(+5.71%)
Nov 29, 2022 1.410 1.465 1.350 1.400 235,940 -0.01(-0.71%)
Nov 28, 2022 1.380 1.550 1.380 1.410 392,842 +0.01(+0.71%)
Nov 25, 2022 1.280 1.430 1.230 1.400 1,079,713 +0.13(+10.24%)
Nov 23, 2022 1.230 1.290 1.170 1.270 416,277 +0.07(+5.83%)
Nov 22, 2022 1.200 1.200 1.090 1.200 256,251 +0.02(+1.69%)
Nov 21, 2022 1.350 1.350 1.140 1.180 277,422 -0.14(-10.61%)
Nov 18, 2022 1.600 1.600 1.290 1.320 677,920 -0.22(-14.29%)
Nov 17, 2022 1.650 1.740 1.530 1.540 407,756 -0.12(-7.23%)
Nov 16, 2022 1.860 1.870 1.660 1.660 382,042 -0.19(-10.27%)
Nov 15, 2022 1.930 1.965 1.800 1.850 199,587 +0.02(+1.09%)
Nov 14, 2022 1.890 1.905 1.810 1.830 143,491 -0.08(-4.19%)
Nov 11, 2022 1.990 1.990 1.850 1.910 377,338 +0.00(+0.00%)
Nov 10, 2022 1.960 2.030 1.810 1.910 289,985 -0.09(-4.50%)
Nov 09, 2022 1.980 2.010 1.890 2.000 178,444 +0.00(+0.00%)
Nov 08, 2022 2.000 2.080 1.970 2.000 283,428 +0.00(+0.00%)
Nov 07, 2022 1.950 2.020 1.910 2.000 209,167 +0.04(+2.04%)
Nov 04, 2022 2.000 2.020 1.815 1.960 197,167 -0.04(-2.00%)
Nov 03, 2022 1.880 2.000 1.840 2.000 231,928 +0.09(+4.71%)
Nov 02, 2022 2.000 1.890 1.910 226,330 -0.09(-4.50%)
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.