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 29, 2022 7.990 8.440 7.970 8.150 147,494 +0.15(+1.88%)
Apr 28, 2022 8.100 8.500 7.700 8.000 148,675 -0.08(-0.99%)
Apr 27, 2022 8.200 8.900 7.930 8.080 191,031 -0.17(-2.06%)
Apr 26, 2022 8.610 8.900 8.170 8.250 171,827 -0.27(-3.17%)
Apr 25, 2022 8.740 8.770 8.360 8.520 138,976 -0.18(-2.07%)
Apr 22, 2022 8.700 9.930 8.590 8.700 102,849 -0.12(-1.36%)
Apr 21, 2022 9.080 9.420 8.690 8.820 118,316 -0.18(-2.00%)
Apr 20, 2022 8.480 9.600 8.260 9.000 227,360 +0.61(+7.27%)
Apr 19, 2022 7.820 8.730 7.550 8.390 158,719 +0.63(+8.12%)
Apr 18, 2022 7.740 7.790 7.520 7.760 108,024 -0.04(-0.51%)
Apr 14, 2022 7.790 8.490 7.587 7.800 202,580 +0.09(+1.17%)
Apr 13, 2022 8.470 9.190 7.620 7.710 126,919 -0.81(-9.51%)
Apr 12, 2022 8.520 9.570 8.310 8.520 184,152 +0.12(+1.43%)
Apr 11, 2022 8.830 9.590 8.030 8.400 160,301 -0.45(-5.08%)
Apr 08, 2022 8.910 9.000 8.730 8.850 125,457 -0.09(-1.01%)
Apr 07, 2022 9.510 9.650 8.410 8.940 181,564 -0.67(-6.97%)
Apr 06, 2022 10.29 10.40 9.430 9.610 233,278 -0.63(-6.15%)
Apr 05, 2022 9.890 10.42 9.800 10.24 206,935 +0.40(+4.07%)
Apr 04, 2022 9.940 10.94 9.440 9.840 187,278 -0.20(-1.99%)
Apr 01, 2022 9.540 11.34 9.300 10.04 128,249 +0.41(+4.26%)
Mar 31, 2022 9.800 10.68 9.560 9.630 101,066 -0.19(-1.93%)
Mar 30, 2022 10.00 10.38 9.620 9.820 134,216 -0.23(-2.29%)
Mar 29, 2022 9.210 10.76 9.112 10.05 198,068 +0.91(+9.96%)
Mar 28, 2022 9.110 9.960 8.860 9.140 165,171 -0.01(-0.11%)
Mar 25, 2022 10.60 10.88 9.140 9.150 238,152 -1.32(-12.61%)
Mar 24, 2022 10.59 11.06 10.43 10.47 162,672 -0.19(-1.78%)
Mar 23, 2022 12.23 12.75 10.30 10.66 494,073 -1.95(-15.46%)
Mar 22, 2022 13.07 14.15 12.36 12.61 536,748 -0.95(-7.01%)
Mar 21, 2022 11.26 14.04 11.02 13.56 539,842 +1.19(+9.62%)
Mar 18, 2022 10.80 12.50 10.19 12.37 3,875,978 +1.60(+14.86%)
Mar 17, 2022 9.980 11.19 9.360 10.77 582,936 +0.75(+7.49%)
Mar 16, 2022 9.740 10.30 9.570 10.02 538,163 -0.03(-0.30%)
Mar 15, 2022 8.690 10.43 8.690 10.05 340,659 +1.24(+14.07%)
Mar 14, 2022 9.680 10.12 8.390 8.810 356,380 -1.17(-11.72%)
Mar 11, 2022 9.530 11.95 8.920 9.980 466,242 +0.14(+1.42%)
Mar 10, 2022 7.740 10.28 6.910 9.840 522,118 +1.93(+24.40%)
Mar 09, 2022 6.860 8.250 6.800 7.910 346,712 +1.20(+17.88%)
Mar 08, 2022 5.460 6.980 5.250 6.710 308,199 +0.89(+15.29%)
Mar 07, 2022 4.970 6.150 4.860 5.820 434,936 +0.90(+18.29%)
Mar 04, 2022 5.110 5.232 4.850 4.920 76,044 -0.29(-5.57%)
Mar 03, 2022 5.350 5.350 5.000 5.210 144,000 -0.10(-1.88%)
Mar 02, 2022 6.330 6.330 5.080 5.310 160,787 -0.98(-15.58%)
Mar 01, 2022 6.300 6.400 5.640 6.290 152,824 -0.01(-0.16%)
Feb 28, 2022 6.610 6.900 6.140 6.300 229,679 -0.36(-5.41%)
Feb 25, 2022 6.010 6.690 5.938 6.660 285,677 +0.80(+13.65%)
Feb 24, 2022 5.770 6.080 4.830 5.860 246,754 -0.03(-0.51%)
Feb 23, 2022 5.300 6.200 5.300 5.890 293,576 +0.31(+5.56%)
Feb 22, 2022 6.120 6.240 5.370 5.580 418,708 -0.99(-15.07%)
Feb 18, 2022 6.570 0 -1.28(-16.31%)
Feb 17, 2022 7.880 8.440 7.340 7.850 229,009 -0.05(-0.63%)
Feb 16, 2022 8.220 8.780 7.335 7.900 127,609 -0.46(-5.50%)
Feb 15, 2022 8.500 8.760 8.020 8.360 74,871 -0.36(-4.13%)
Feb 14, 2022 9.430 9.500 8.545 8.720 45,876 -0.36(-3.96%)
Feb 11, 2022 9.340 9.380 8.790 9.080 40,119 +0.05(+0.55%)
Feb 10, 2022 9.190 9.190 8.350 9.030 58,067 -0.14(-1.53%)
Feb 09, 2022 8.980 9.220 8.290 9.170 95,246 +0.37(+4.20%)
Feb 08, 2022 8.500 9.650 8.060 8.800 237,421 +0.57(+6.93%)
Feb 07, 2022 8.750 8.750 7.870 8.230 208,275 -0.56(-6.37%)
Feb 04, 2022 9.190 9.190 8.240 8.790 34,862 -0.61(-6.47%)
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.