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 (%)
Jul 21, 2023 0.2995 0 -0.00(-0.03%)
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 -0.00(-0.69%)
Jun 14, 2023 0.2900 0.2930 0.2900 0.2900 677,439 -0.00(-0.51%)
Jun 13, 2023 0.2919 0.2932 0.2900 0.2915 299,586 +0.00(+0.41%)
Jun 12, 2023 0.2901 0.2938 0.2900 0.2903 482,613 -0.00(-0.45%)
Jun 09, 2023 0.2990 0.2990 0.2900 0.2916 421,055 +0.00(+0.14%)
Jun 08, 2023 0.2900 0.2926 0.2903 0.2912 333,226 +0.00(+0.24%)
Jun 07, 2023 0.2935 0.2939 0.2900 0.2905 711,087 -0.00(-0.55%)
Jun 06, 2023 0.2883 0.2950 0.2880 0.2921 603,546 -0.00(-0.20%)
Jun 05, 2023 0.2933 0.2949 0.2883 0.2927 190,927 -0.00(-0.44%)
Jun 02, 2023 0.2900 0.2940 0.2855 0.2940 909,503 +0.00(+1.27%)
Jun 01, 2023 0.2901 0.2919 0.2900 0.2903 623,059 -0.00(-0.75%)
May 31, 2023 0.2900 0.2965 0.2900 0.2925 998,166 +0.00(+0.76%)
May 30, 2023 0.2900 0.2969 0.2750 0.2903 7,322,757 +0.09(+45.51%)
May 26, 2023 0.2193 0.2193 0.1900 0.1995 314,121 +0.00(+1.63%)
May 25, 2023 0.1800 0.2111 0.1800 0.1963 787,133 +0.02(+11.03%)
May 24, 2023 0.1861 0.1878 0.1768 0.1768 229,183 -0.00(-0.79%)
May 23, 2023 0.1827 0.1827 0.1768 0.1782 276,047 -0.01(-3.47%)
May 22, 2023 0.1909 0.1909 0.1800 0.1846 328,950 -0.01(-3.30%)
May 19, 2023 0.2098 0.2098 0.1900 0.1909 200,034 -0.00(-1.39%)
May 18, 2023 0.2000 0.2000 0.1900 0.1936 184,501 -0.00(-2.22%)
May 17, 2023 0.1900 0.2099 0.1831 0.1980 257,333 +0.01(+3.07%)
May 16, 2023 0.2010 0.2083 0.1900 0.1921 346,652 -0.02(-8.74%)
May 15, 2023 0.2123 0.2123 0.1970 0.2105 217,463 +0.00(+0.19%)
May 12, 2023 0.2011 0.2160 0.1960 0.2101 301,957 +0.01(+5.00%)
May 11, 2023 0.2488 0.2490 0.1981 0.2001 901,237 -0.04(-16.35%)
May 10, 2023 0.2352 0.2430 0.2300 0.2392 399,369 +0.00(+1.74%)
May 09, 2023 0.2400 0.2500 0.2302 0.2351 430,026 +0.00(+0.43%)
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%)
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.