Gracell Biotechnologies Inc.
GRCLNASDAQHealthcare
$10.25
+$0.01(+0.05%)
Market Cap$197973420
P/E Ratio—
52W High$10.435
52W Low$1.4
Gracell Biotechnologies Inc.（GRCL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
grcl · 日线历史（复权）· FMP · 截至 2024年2月22日
5-Year High5Y
$15.08
Jun 11, 2021
-32.0% from here
5-Year Low5Y
$1.40
Apr 26, 2023
+632.1% from low
IPO Priceadj.
$25.06
Jan 8, 2021
-59.1% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$13.79
Jun 9, 2021
-25.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GRCL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 22, 2024 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0K | +0.00% |
| Feb 21, 2024 | $10.26 | $10.28 | $10.17 | $10.25 | $10.25 | 6.4M | -0.10% |
| Feb 20, 2024 | $10.20 | $10.27 | $10.18 | $10.25 | $10.25 | 2.0M | +0.44% |
| Feb 16, 2024 | $10.23 | $10.23 | $10.09 | $10.14 | $10.14 | 2.2M | -0.88% |
| Feb 15, 2024 | $10.26 | $10.29 | $10.15 | $10.17 | $10.17 | 925K | -0.88% |
| Feb 14, 2024 | $10.35 | $10.35 | $10.27 | $10.27 | $10.27 | 548K | -0.77% |
| Feb 13, 2024 | $10.24 | $10.37 | $10.22 | $10.34 | $10.34 | 642K | +0.98% |
| Feb 12, 2024 | $10.30 | $10.35 | $10.23 | $10.26 | $10.26 | 348K | -0.39% |
| Feb 9, 2024 | $10.20 | $10.44 | $10.19 | $10.35 | $10.35 | 1.8M | +1.47% |
| Feb 8, 2024 | $10.18 | $10.25 | $10.18 | $10.23 | $10.23 | 442K | +0.49% |
| Feb 7, 2024 | $10.19 | $10.25 | $10.17 | $10.23 | $10.23 | 203K | +0.39% |
| Feb 6, 2024 | $10.18 | $10.25 | $10.18 | $10.24 | $10.24 | 332K | +0.59% |
| Feb 5, 2024 | $10.18 | $10.21 | $10.12 | $10.21 | $10.21 | 512K | +0.29% |
| Feb 2, 2024 | $10.16 | $10.25 | $10.16 | $10.21 | $10.21 | 342K | +0.49% |
| Feb 1, 2024 | $10.18 | $10.30 | $10.18 | $10.23 | $10.23 | 846K | +0.49% |
| Jan 31, 2024 | $10.10 | $10.33 | $10.10 | $10.22 | $10.22 | 2.1M | +1.19% |
| Jan 30, 2024 | $10.15 | $10.22 | $10.09 | $10.16 | $10.16 | 899K | +0.10% |
| Jan 29, 2024 | $10.06 | $10.21 | $10.06 | $10.18 | $10.18 | 1.8M | +1.19% |
| Jan 26, 2024 | $10.12 | $10.13 | $10.05 | $10.06 | $10.06 | 147K | -0.59% |
| Jan 25, 2024 | $10.06 | $10.22 | $10.04 | $10.06 | $10.06 | 2.2M | +0.00% |
Showing 1–20 of 680 records
Annual Stock Price Performance · GRCL
Jan 1 → Dec 31 · 4 years2024+2.8%$9.97 → $10.25
+2.8%
2023+336.5%$2.30 → $10.04
+336.5%
2022-60.6%$5.84 → $2.30
-60.6%
2021-56.9%$14.00 → $6.04
-56.9%
Best Year2023 · +336.5%
Worst Year2022 · -60.6%
Positive Years2 / 4
Avg Annual Return+55.5%
4Y Total Return-26.8%
4Y CAGR~-7.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in GRCL?
If you invested $1,000 in GRCL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$409
Total Return-59.1%
CAGR~-16.4% / yr
Profit$-591
Based on Jan 8, 2021 · $25.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Gracell Biotechnologies Inc.（GRCL）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GRCL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GRCL 历史股价FMP 日线复权 OHLCV