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 (%)
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%)
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.