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 (%)
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%)
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.