Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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%)
May 01, 2023 0.3180 0.3200 0.3100 0.3136 78,318 -0.00(-1.54%)
Apr 28, 2023 0.3100 0.3251 0.3000 0.3185 179,015 +0.01(+2.58%)
Apr 27, 2023 0.3200 0.3165 0.3000 0.3105 200,056 -0.01(-2.63%)
Apr 26, 2023 0.3400 0.3600 0.3100 0.3189 137,393 -0.03(-7.59%)
Apr 25, 2023 0.3580 0.3615 0.3203 0.3451 214,964 -0.01(-2.98%)
Apr 24, 2023 0.3601 0.3690 0.3061 0.3557 326,025 +0.00(+0.11%)
Apr 21, 2023 0.3370 0.3607 0.3369 0.3553 246,807 +0.03(+8.95%)
Apr 20, 2023 0.3600 0.3680 0.3200 0.3261 353,511 -0.04(-11.65%)
Apr 19, 2023 0.4220 0.4310 0.3550 0.3691 556,928 -0.06(-14.12%)
Apr 18, 2023 0.4580 0.4580 0.4100 0.4298 139,861 -0.01(-3.33%)
Apr 17, 2023 0.4500 0.4740 0.4390 0.4446 391,956 -0.02(-3.31%)
Apr 14, 2023 0.4750 0.4800 0.4500 0.4598 231,553 -0.01(-1.12%)
Apr 13, 2023 0.4900 0.4900 0.4535 0.4650 329,397 +0.02(+4.31%)
Apr 12, 2023 0.4725 0.4725 0.4310 0.4458 335,717 -0.02(-5.15%)
Apr 11, 2023 0.4750 0.4800 0.4602 0.4700 232,779 +0.00(+0.77%)
Apr 10, 2023 0.4600 0.4800 0.4506 0.4664 434,756 +0.04(+9.61%)
Apr 06, 2023 0.4280 0.4338 0.4125 0.4255 214,377 +0.01(+2.58%)
Apr 05, 2023 0.4300 0.4399 0.4102 0.4148 275,219 -0.02(-4.38%)
Apr 04, 2023 0.4700 0.4800 0.4200 0.4338 230,423 -0.04(-9.17%)
Apr 03, 2023 0.4194 0.4799 0.4194 0.4776 477,163 +0.05(+10.45%)
Mar 31, 2023 0.4900 0.4900 0.4113 0.4324 573,117 -0.01(-1.35%)
Mar 30, 2023 0.4707 0.4799 0.3910 0.4383 633,473 -0.03(-5.56%)
Mar 29, 2023 0.4426 0.4700 0.4210 0.4641 417,053 +0.02(+3.55%)
Mar 28, 2023 0.4300 0.4700 0.4114 0.4482 305,827 +0.01(+2.47%)
Mar 27, 2023 0.4801 0.5200 0.4200 0.4374 325,783 -0.04(-8.30%)
Mar 24, 2023 0.5000 0.5095 0.4600 0.4770 377,780 -0.03(-5.86%)
Mar 23, 2023 0.4930 0.5172 0.4930 0.5067 226,711 +0.01(+1.16%)
Mar 22, 2023 0.5520 0.5798 0.4846 0.5009 492,593 -0.04(-7.21%)
Mar 21, 2023 0.4140 0.5544 0.4140 0.5398 602,102 +0.13(+30.26%)
Mar 20, 2023 0.4463 0.4463 0.3903 0.4144 178,515 -0.00(-0.72%)
Mar 17, 2023 0.3826 0.4270 0.3800 0.4174 416,925 -0.00(-0.14%)
Mar 16, 2023 0.3980 0.4270 0.3898 0.4180 309,546 +0.00(+0.75%)
Mar 15, 2023 0.3337 0.4270 0.3170 0.4149 1,244,694 +0.07(+21.46%)
Mar 14, 2023 0.3500 0.3900 0.3184 0.3416 469,294 -0.00(-1.21%)
Mar 13, 2023 0.3648 0.3700 0.3235 0.3458 545,864 -0.02(-6.57%)
Mar 10, 2023 0.4470 0.4491 0.3606 0.3701 765,365 -0.04(-9.75%)
Mar 09, 2023 0.4500 0.4700 0.4101 0.4101 363,465 -0.04(-8.13%)
Mar 08, 2023 0.5100 0.5200 0.4430 0.4464 566,928 -0.05(-10.34%)
Mar 07, 2023 0.5000 0.5300 0.4900 0.4979 495,850 +0.02(+3.49%)
Mar 06, 2023 0.5300 0.5300 0.4800 0.4811 300,772 -0.04(-7.85%)
Mar 03, 2023 0.5000 0.5330 0.4720 0.5221 319,072 +0.02(+4.42%)
Mar 02, 2023 0.5100 0.5122 0.4533 0.5000 410,691 +0.00(+0.42%)
Mar 01, 2023 0.5147 0.5193 0.4678 0.4979 444,341 +0.02(+3.73%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.