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 29, 2022 2.120 2.200 2.000 2.120 135,899 -0.02(-0.93%)
Jul 28, 2022 2.080 2.240 2.010 2.140 93,195 +0.05(+2.39%)
Jul 27, 2022 2.090 2.100 2.001 2.090 87,813 +0.06(+2.96%)
Jul 26, 2022 2.120 2.140 2.000 2.030 153,655 -0.07(-3.33%)
Jul 25, 2022 2.100 2.260 2.020 2.100 120,092 +0.03(+1.45%)
Jul 22, 2022 2.290 2.290 1.990 2.070 159,711 -0.16(-7.17%)
Jul 21, 2022 2.240 2.310 2.180 2.230 71,914 -0.04(-1.76%)
Jul 20, 2022 2.120 2.300 2.090 2.270 204,952 +0.17(+8.10%)
Jul 19, 2022 2.080 2.470 1.970 2.100 526,227 +0.01(+0.48%)
Jul 18, 2022 2.150 2.250 2.050 2.090 89,205 -0.06(-2.79%)
Jul 15, 2022 2.230 2.230 2.100 2.150 75,452 +0.00(+0.00%)
Jul 14, 2022 2.280 2.280 2.100 2.150 75,231 -0.13(-5.70%)
Jul 13, 2022 2.270 2.380 2.120 2.280 64,580 -0.04(-1.72%)
Jul 12, 2022 2.120 2.380 2.040 2.320 128,510 +0.28(+13.73%)
Jul 11, 2022 2.250 2.376 2.040 2.040 42,777 -0.25(-10.92%)
Jul 08, 2022 2.220 2.320 2.170 2.290 84,662 +0.00(+0.00%)
Jul 07, 2022 2.000 2.374 1.960 2.290 271,436 +0.29(+14.50%)
Jul 06, 2022 2.120 2.120 1.910 2.000 185,562 -0.10(-4.76%)
Jul 05, 2022 2.320 2.380 2.010 2.100 182,542 -0.21(-9.09%)
Jul 01, 2022 2.260 2.410 2.150 2.310 98,118 +0.10(+4.52%)
Jun 30, 2022 2.200 2.240 2.070 2.210 241,723 -0.05(-2.21%)
Jun 29, 2022 2.250 2.290 2.110 2.260 185,421 -0.04(-1.74%)
Jun 28, 2022 2.260 2.383 2.020 2.300 514,245 +0.15(+6.98%)
Jun 27, 2022 2.880 3.850 2.110 2.150 2,136,743 -0.57(-20.96%)
Jun 24, 2022 3.000 3.070 2.720 2.720 1,428,988 -0.30(-9.93%)
Jun 23, 2022 3.250 3.260 3.000 3.020 167,971 -0.21(-6.50%)
Jun 22, 2022 3.690 4.037 3.205 3.230 336,664 -0.55(-14.55%)
Jun 21, 2022 4.270 4.520 3.780 3.780 323,068 -0.46(-10.85%)
Jun 17, 2022 4.030 4.490 3.990 4.240 236,326 +0.21(+5.21%)
Jun 16, 2022 4.090 4.100 3.850 4.030 288,784 -0.05(-1.23%)
Jun 15, 2022 3.810 4.199 3.810 4.080 277,470 +0.33(+8.80%)
Jun 14, 2022 3.980 4.053 3.560 3.750 265,202 -0.28(-6.95%)
Jun 13, 2022 4.380 4.490 3.960 4.030 241,601 -0.52(-11.43%)
Jun 10, 2022 4.730 4.890 4.200 4.550 319,257 -0.36(-7.33%)
Jun 09, 2022 6.300 6.300 4.800 4.910 464,762 -1.34(-21.44%)
Jun 08, 2022 5.820 6.910 5.760 6.250 251,329 +0.33(+5.57%)
Jun 07, 2022 5.790 6.000 5.080 5.920 510,437 +0.20(+3.50%)
Jun 06, 2022 8.100 8.310 5.620 5.720 775,021 -2.36(-29.21%)
Jun 03, 2022 7.750 8.340 7.640 8.080 257,580 +0.26(+3.32%)
Jun 02, 2022 7.480 8.010 7.480 7.820 254,681 +0.36(+4.83%)
Jun 01, 2022 7.550 7.760 7.420 7.460 186,517 +0.07(+0.95%)
May 31, 2022 7.210 7.880 7.210 7.390 809,605 +0.08(+1.09%)
May 27, 2022 7.300 7.490 7.090 7.310 159,372 +0.07(+0.97%)
May 26, 2022 7.100 7.580 7.100 7.240 136,815 +0.04(+0.56%)
May 25, 2022 7.390 7.470 7.140 7.200 179,230 -0.18(-2.44%)
May 24, 2022 7.560 7.750 7.370 7.380 241,499 -0.15(-1.99%)
May 23, 2022 7.220 7.660 7.170 7.530 179,949 +0.29(+4.01%)
May 20, 2022 7.190 7.500 6.850 7.240 174,114 +0.20(+2.84%)
May 19, 2022 6.890 7.210 6.730 7.040 146,501 +0.26(+3.83%)
May 18, 2022 7.090 7.220 6.610 6.780 119,689 -0.31(-4.37%)
May 17, 2022 7.250 7.640 7.080 7.090 174,094 -0.04(-0.56%)
May 16, 2022 7.910 8.490 7.030 7.130 277,133 -0.74(-9.40%)
May 13, 2022 8.070 8.260 7.700 7.870 269,111 -0.09(-1.13%)
May 12, 2022 8.020 8.080 7.430 7.960 241,980 -0.11(-1.36%)
May 11, 2022 7.970 8.340 7.680 8.070 139,679 +0.11(+1.38%)
May 10, 2022 8.910 9.050 7.590 7.960 223,888 -0.96(-10.76%)
May 09, 2022 8.760 9.080 8.500 8.920 206,610 -0.13(-1.44%)
May 06, 2022 8.900 9.050 8.465 9.050 138,300 +0.05(+0.56%)
May 05, 2022 8.680 9.490 8.640 9.000 106,988 +0.14(+1.58%)
May 04, 2022 8.660 8.980 8.380 8.860 150,387 +0.34(+3.99%)
May 03, 2022 8.260 8.740 8.010 8.520 185,809 +0.27(+3.27%)
May 02, 2022 8.190 8.540 7.735 8.250 126,762 +0.10(+1.23%)
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.
 
 
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.