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 )

0.2995 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 (%)
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%)
Nov 01, 2022 1.760 2.000 1.730 2.000 247,407 +0.22(+12.36%)
Oct 31, 2022 1.880 1.880 1.720 1.780 227,607 -0.02(-1.11%)
Oct 28, 2022 1.830 1.950 1.745 1.800 247,700 +0.02(+1.12%)
Oct 27, 2022 1.980 2.010 1.665 1.780 357,362 -0.22(-11.00%)
Oct 26, 2022 1.890 2.070 1.880 2.000 266,920 +0.08(+4.17%)
Oct 25, 2022 2.040 2.080 1.900 1.920 306,492 -0.08(-4.00%)
Oct 24, 2022 2.030 2.050 1.900 2.000 164,443 +0.00(+0.00%)
Oct 21, 2022 1.930 2.050 1.880 2.000 202,711 +0.08(+4.17%)
Oct 20, 2022 1.940 2.030 1.860 1.920 236,722 +0.00(+0.00%)
Oct 19, 2022 1.980 2.005 1.895 1.920 176,727 -0.09(-4.48%)
Oct 18, 2022 2.130 2.180 1.990 2.010 229,237 -0.04(-1.95%)
Oct 17, 2022 2.130 2.130 1.985 2.050 365,706 +0.01(+0.49%)
Oct 14, 2022 2.260 2.260 2.020 2.040 268,844 -0.05(-2.39%)
Oct 13, 2022 2.000 2.160 1.980 2.090 261,504 +0.09(+4.50%)
Oct 12, 2022 2.100 2.100 1.940 2.000 225,434 -0.05(-2.44%)
Oct 11, 2022 2.130 2.190 1.950 2.050 490,199 -0.03(-1.44%)
Oct 10, 2022 2.070 2.120 1.962 2.080 233,446 +0.00(+0.00%)
Oct 07, 2022 2.130 2.150 2.050 2.080 250,248 -0.14(-6.31%)
Oct 06, 2022 2.120 2.300 2.120 2.220 175,437 +0.05(+2.30%)
Oct 05, 2022 2.350 2.400 2.115 2.170 276,916 -0.23(-9.58%)
Oct 04, 2022 2.320 2.510 2.270 2.400 398,903 +0.10(+4.35%)
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.