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 (%)
Sep 30, 2022 2.130 2.440 2.125 2.320 454,595 +0.15(+6.91%)
Sep 29, 2022 2.200 2.240 2.110 2.170 264,974 -0.08(-3.56%)
Sep 28, 2022 2.310 2.390 2.230 2.250 378,170 -0.04(-1.75%)
Sep 27, 2022 2.220 2.470 2.150 2.290 553,190 +0.02(+0.88%)
Sep 26, 2022 1.940 2.474 1.910 2.270 1,232,407 +0.35(+18.23%)
Sep 23, 2022 1.950 1.950 1.860 1.920 219,516 -0.03(-1.54%)
Sep 22, 2022 1.930 1.980 1.830 1.950 279,783 +0.02(+1.04%)
Sep 21, 2022 1.920 1.995 1.800 1.930 323,595 +0.02(+1.05%)
Sep 20, 2022 1.840 1.930 1.775 1.910 501,636 +0.03(+1.60%)
Sep 19, 2022 1.760 1.900 1.680 1.880 633,462 +0.10(+5.62%)
Sep 16, 2022 1.650 1.860 1.550 1.780 5,214,469 +0.13(+7.88%)
Sep 15, 2022 1.800 1.820 1.580 1.650 600,762 -0.15(-8.33%)
Sep 14, 2022 1.940 1.951 1.800 1.800 329,454 -0.13(-6.74%)
Sep 13, 2022 2.010 2.060 1.850 1.930 486,809 -0.13(-6.31%)
Sep 12, 2022 2.100 2.110 1.960 2.060 571,801 -0.08(-3.74%)
Sep 09, 2022 2.080 2.240 2.060 2.140 390,525 +0.05(+2.39%)
Sep 08, 2022 2.300 2.490 2.050 2.090 512,898 -0.27(-11.44%)
Sep 07, 2022 2.280 2.410 2.230 2.360 404,071 +0.10(+4.42%)
Sep 06, 2022 2.430 2.685 2.220 2.260 572,603 -0.10(-4.24%)
Sep 02, 2022 2.480 2.670 2.320 2.360 370,683 -0.13(-5.22%)
Sep 01, 2022 2.770 2.850 2.430 2.490 507,588 -0.35(-12.32%)
Aug 31, 2022 2.820 2.880 2.710 2.840 701,904 +0.03(+1.07%)
Aug 30, 2022 3.270 3.270 2.800 2.810 616,043 -0.40(-12.46%)
Aug 29, 2022 3.290 3.400 3.110 3.210 337,886 -0.09(-2.73%)
Aug 26, 2022 3.350 3.400 3.150 3.300 422,320 -0.08(-2.37%)
Aug 25, 2022 3.430 3.490 3.245 3.380 450,340 -0.09(-2.59%)
Aug 24, 2022 3.800 3.825 2.710 3.470 1,871,698 -0.45(-11.48%)
Aug 23, 2022 3.780 3.960 3.626 3.920 468,038 +0.05(+1.29%)
Aug 22, 2022 3.560 3.960 3.420 3.870 1,000,555 +0.36(+10.26%)
Aug 19, 2022 3.640 3.640 3.210 3.510 611,532 -0.13(-3.57%)
Aug 18, 2022 3.540 3.740 3.530 3.640 520,875 +0.02(+0.55%)
Aug 17, 2022 3.740 3.835 3.510 3.620 358,912 -0.24(-6.22%)
Aug 16, 2022 4.100 4.130 3.780 3.860 922,646 -0.05(-1.28%)
Aug 15, 2022 3.900 4.000 3.400 3.910 335,302 +0.04(+1.03%)
Aug 12, 2022 4.120 4.250 3.830 3.870 537,467 -0.13(-3.25%)
Aug 11, 2022 3.920 4.180 3.850 4.000 205,369 +0.08(+2.04%)
Aug 10, 2022 3.790 3.950 3.560 3.920 169,552 +0.13(+3.43%)
Aug 09, 2022 3.670 3.870 3.450 3.790 253,084 +0.11(+2.99%)
Aug 08, 2022 3.540 3.800 3.150 3.680 302,977 +0.05(+1.38%)
Aug 05, 2022 3.840 3.940 3.593 3.630 876,685 -0.53(-12.74%)
Aug 04, 2022 5.590 5.900 4.011 4.160 9,380,240 +0.90(+27.61%)
Aug 03, 2022 2.700 3.270 2.670 3.260 1,005,339 +0.66(+25.38%)
Aug 02, 2022 2.320 2.740 2.267 2.600 214,429 +0.27(+11.59%)
Aug 01, 2022 2.240 2.440 2.040 2.330 258,315 +0.21(+9.91%)
Jul 29, 2022 2.120 2.200 2.000 2.120 135,899 -0.02(-0.93%)
Jul 28, 2022 2.080 2.240 2.010 2.140 93,195 +0.05(+2.39%)
Jul 27, 2022 2.090 2.100 2.001 2.090 87,813 +0.06(+2.96%)
Jul 26, 2022 2.120 2.140 2.000 2.030 153,655 -0.07(-3.33%)
Jul 25, 2022 2.100 2.260 2.020 2.100 120,092 +0.03(+1.45%)
Jul 22, 2022 2.290 2.290 1.990 2.070 159,711 -0.16(-7.17%)
Jul 21, 2022 2.240 2.310 2.180 2.230 71,914 -0.04(-1.76%)
Jul 20, 2022 2.120 2.300 2.090 2.270 204,952 +0.17(+8.10%)
Jul 19, 2022 2.080 2.470 1.970 2.100 526,227 +0.01(+0.48%)
Jul 18, 2022 2.150 2.250 2.050 2.090 89,205 -0.06(-2.79%)
Jul 15, 2022 2.230 2.230 2.100 2.150 75,452 +0.00(+0.00%)
Jul 14, 2022 2.280 2.280 2.100 2.150 75,231 -0.13(-5.70%)
Jul 13, 2022 2.270 2.380 2.120 2.280 64,580 -0.04(-1.72%)
Jul 12, 2022 2.120 2.380 2.040 2.320 128,510 +0.28(+13.73%)
Jul 11, 2022 2.250 2.376 2.040 2.040 42,777 -0.25(-10.92%)
Jul 08, 2022 2.220 2.320 2.170 2.290 84,662 +0.00(+0.00%)
Jul 07, 2022 2.000 2.374 1.960 2.290 271,436 +0.29(+14.50%)
Jul 06, 2022 2.120 2.120 1.910 2.000 185,562 -0.10(-4.76%)
Jul 05, 2022 2.320 2.380 2.010 2.100 182,542 -0.21(-9.09%)
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.