Dark

GRNA
GreenLight Biosciences Holdings, PBC Common Stock
stock NASDAQ

Inactive

Jul 21, 2023

0.2995USD-0.033%(-0.0001)143,167

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.30)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-07-21	0.2995	0.304000	0.29930	0.2995	-0.033%	143,167	0.000%
2023-07-20	0.2980	0.301000	0.29800	0.2996	+0.875%	537,199	-0.033%
2023-07-19	0.2970	0.299500	0.29610	0.2970	-0.469%	248,015	+0.842%
2023-07-18	0.2970	0.298700	0.29700	0.2984	+0.101%	150,201	+0.369%
2023-07-17	0.2970	0.298900	0.29700	0.2981	+0.370%	57,097	+0.470%
2023-07-14	0.2983	0.299000	0.29700	0.2970	-0.436%	74,178	+0.842%
2023-07-13	0.2970	0.299100	0.29690	0.2983	-0.034%	302,936	+0.402%
2023-07-12	0.2970	0.299200	0.29700	0.2984	+0.471%	83,988	+0.369%
2023-07-11	0.2965	0.299300	0.29600	0.2970	0.000%	257,558	+0.842%
2023-07-10	0.2970	0.298500	0.29600	0.2970	0.000%	565,447	+0.842%
2023-07-07	0.2990	0.299000	0.29700	0.2970	-0.503%	107,175	+0.842%
2023-07-06	0.2973	0.298500	0.29700	0.2985	+0.505%	120,615	+0.335%
2023-07-05	0.2966	0.299600	0.29660	0.2970	+0.169%	124,647	+0.842%
2023-07-03	0.2960	0.299600	0.29600	0.2965	-0.537%	87,674	+1.012%
2023-06-30	0.2980	0.298100	0.29650	0.2981	+0.404%	127,503	+0.470%
2023-06-29	0.2957	0.298900	0.29570	0.2969	+0.440%	154,952	+0.876%
2023-06-28	0.2950	0.299500	0.29500	0.2956	-0.135%	85,802	+1.319%
2023-06-27	0.2935	0.299800	0.29350	0.2960	-0.034%	821,505	+1.182%
2023-06-26	0.2961	0.297000	0.29610	0.2961	+2.033%	1,023,559	+1.148%
2023-06-23	0.2940	0.296000	0.29020	0.2902	-1.660%	8,883,693	+3.205%
2023-06-22	0.2921	0.297000	0.29210	0.2951	+1.409%	1,405,355	+1.491%
2023-06-21	0.2880	0.296000	0.28800	0.2910	+2.718%	940,959	+2.921%
2023-06-20	0.2943	0.294300	0.28330	0.2833	-0.596%	764,624	+5.718%
2023-06-16	0.2936	0.293600	0.27900	0.2850	-1.042%	1,940,138	+5.088%
2023-06-15	0.2900	0.292900	0.28800	0.2880	-0.690%	639,539	+3.993%
2023-06-14	0.2900	0.293000	0.29000	0.2900	-0.515%	677,439	+3.276%
2023-06-13	0.2919	0.293200	0.29000	0.2915	+0.413%	300,746	+2.744%
2023-06-12	0.2901	0.293800	0.29000	0.2903	-0.446%	482,613	+3.169%
2023-06-09	0.2990	0.299000	0.29000	0.2916	+0.137%	421,055	+2.709%
2023-06-08	0.2903	0.292600	0.29030	0.2912	+0.241%	334,327	+2.850%
2023-06-07	0.2935	0.293900	0.29000	0.2905	-0.548%	711,587	+3.098%
2023-06-06	0.2883	0.295000	0.28800	0.2921	-0.205%	603,546	+2.533%
2023-06-05	0.2933	0.294900	0.28830	0.2927	-0.442%	190,927	+2.323%
2023-06-02	0.2900	0.294000	0.28550	0.2940	+1.275%	909,503	+1.871%
2023-06-01	0.2901	0.291900	0.29000	0.2903	-0.752%	623,109	+3.169%
2023-05-31	0.2900	0.296500	0.29000	0.2925	+0.758%	998,176	+2.393%
2023-05-30	0.2900	0.296900	0.27500	0.2903	+45.514%	7,322,891	+3.169%
2023-05-26	0.2193	0.219300	0.19000	0.1995	+1.630%	314,121	+50.125%
2023-05-25	0.1800	0.211100	0.18000	0.1963	+11.029%	799,170	+52.573%
2023-05-24	0.1861	0.187800	0.17680	0.1768	-0.786%	229,449	+69.400%
2023-05-23	0.1827	0.182700	0.17680	0.1782	-3.467%	276,079	+68.070%
2023-05-22	0.1909	0.190900	0.18000	0.1846	-3.300%	332,350	+62.243%
2023-05-19	0.2098	0.209800	0.19000	0.1909	-1.395%	200,034	+56.888%
2023-05-18	0.2000	0.200000	0.19000	0.1936	-2.222%	184,501	+54.700%
2023-05-17	0.1900	0.209900	0.18310	0.1980	+3.071%	257,384	+51.263%
2023-05-16	0.2010	0.208300	0.19000	0.1921	-8.741%	347,624	+55.908%
2023-05-15	0.2123	0.212300	0.19700	0.2105	+0.190%	217,587	+42.280%
2023-05-12	0.2011	0.216000	0.19600	0.2101	+4.998%	301,957	+42.551%
2023-05-11	0.2488	0.249000	0.19810	0.2001	-16.346%	901,287	+49.675%
2023-05-10	0.2352	0.243000	0.23000	0.2392	+1.744%	399,369	+25.209%
2023-05-09	0.2351	0.250000	0.23020	0.2351	+0.427%	430,026	+27.393%
2023-05-08	0.2400	0.250000	0.23190	0.2341	-0.931%	680,952	+27.937%
2023-05-05	0.2474	0.248500	0.23000	0.2363	+0.425%	518,590	+26.746%
2023-05-04	0.2825	0.282500	0.23100	0.2353	-10.972%	663,064	+27.284%
2023-05-03	0.2690	0.270800	0.26030	0.2643	-0.377%	263,500	+13.318%
2023-05-02	0.3200	0.320000	0.26150	0.2653	-15.402%	447,266	+12.891%
2023-05-01	0.3180	0.320000	0.31000	0.3136	-1.538%	78,318	-4.496%
2023-04-28	0.3100	0.325100	0.30000	0.3185	+2.576%	179,015	-5.965%
2023-04-27	0.3163	0.316500	0.30000	0.3105	-2.634%	200,056	-3.543%
2023-04-26	0.3433	0.360000	0.31000	0.3189	-7.592%	137,393	-6.083%
2023-04-25	0.3580	0.361500	0.32030	0.3451	-2.980%	214,964	-13.214%
2023-04-24	0.3601	0.369000	0.30610	0.3557	+0.113%	326,025	-15.800%
2023-04-21	0.3370	0.360700	0.33690	0.3553	+8.954%	246,807	-15.705%
2023-04-20	0.3600	0.368000	0.32000	0.3261	-11.650%	353,511	-8.157%
2023-04-19	0.4220	0.431000	0.35500	0.3691	-14.123%	556,928	-18.857%
2023-04-18	0.4580	0.458000	0.41000	0.4298	-3.329%	139,861	-30.316%
2023-04-17	0.4500	0.474000	0.43900	0.4446	-3.306%	391,956	-32.636%
2023-04-14	0.4750	0.480000	0.45000	0.4598	-1.118%	231,553	-34.863%
2023-04-13	0.4900	0.490000	0.45350	0.4650	+4.307%	329,421	-35.591%
2023-04-12	0.4725	0.472500	0.43100	0.4458	-5.149%	335,717	-32.817%
2023-04-11	0.4750	0.480000	0.46020	0.4700	+0.772%	232,779	-36.277%
2023-04-10	0.4600	0.479999	0.45060	0.4664	+9.612%	434,786	-35.785%
2023-04-06	0.4280	0.433800	0.41250	0.4255	+2.580%	214,377	-29.612%
2023-04-05	0.4276	0.439900	0.41015	0.4148	-4.380%	275,219	-27.797%
2023-04-04	0.4700	0.480000	0.42000	0.4338	-9.171%	230,456	-30.959%
2023-04-03	0.4194	0.479900	0.41940	0.4776	+10.453%	477,163	-37.291%
2023-03-31	0.4900	0.490000	0.41130	0.4324	-1.346%	573,117	-30.735%
2023-03-30	0.4707	0.479900	0.39100	0.4383	-5.559%	639,795	-31.668%
2023-03-29	0.4426	0.470000	0.42100	0.4641	+3.548%	417,054	-35.466%
2023-03-28	0.4300	0.470000	0.41140	0.4482	+2.469%	305,827	-33.177%
2023-03-27	0.4801	0.520000	0.42000	0.4374	-8.302%	325,933	-31.527%
2023-03-24	0.5000	0.509500	0.46000	0.4770	-5.861%	377,780	-37.212%
2023-03-23	0.4930	0.517199	0.49300	0.5067	+1.158%	226,821	-40.892%
2023-03-22	0.5520	0.579799	0.48460	0.5009	-7.206%	492,593	-40.208%
2023-03-21	0.4140	0.554400	0.41400	0.5398	+30.261%	602,603	-44.516%
2023-03-20	0.4463	0.446300	0.39030	0.4144	-0.719%	178,515	-27.727%
2023-03-17	0.3826	0.427000	0.38000	0.4174	-0.144%	416,925	-28.246%
2023-03-16	0.3980	0.427000	0.38980	0.4180	+0.747%	309,547	-28.349%
2023-03-15	0.3337	0.427000	0.31700	0.4149	+21.458%	1,256,255	-27.814%
2023-03-14	0.3500	0.390000	0.31840	0.3416	-1.215%	469,309	-12.324%
2023-03-13	0.3648	0.370000	0.32350	0.3458	-6.566%	545,864	-13.389%
2023-03-10	0.4470	0.449062	0.36060	0.3701	-9.754%	765,365	-19.076%
2023-03-09	0.4500	0.470000	0.41010	0.4101	-8.132%	363,465	-26.969%
2023-03-08	0.5100	0.520000	0.44300	0.4464	-10.343%	567,928	-32.908%
2023-03-07	0.5000	0.530000	0.49000	0.4979	+3.492%	495,934	-39.847%
2023-03-06	0.5300	0.530000	0.48000	0.4811	-7.853%	301,122	-37.747%
2023-03-03	0.5000	0.533000	0.47200	0.5221	+4.420%	319,072	-42.636%
2023-03-02	0.5122	0.512200	0.45330	0.5000	+0.422%	410,701	-40.100%
2023-03-01	0.5147	0.519300	0.46780	0.4979	+3.729%	444,374	-39.847%
2023-02-28	0.4801	0.508600	0.44000	0.4800	-1.295%	1,392,599	-37.604%
2023-02-27	0.5600	0.595400	0.48110	0.4863	-14.248%	559,008	-38.413%
2023-02-24	0.6160	0.650000	0.54000	0.5671	-7.819%	355,414	-47.187%
2023-02-23	0.6439	0.663100	0.60000	0.6152	-5.368%	238,828	-51.317%
2023-02-22	0.7102	0.807000	0.61500	0.6501	-7.235%	389,921	-53.930%
2023-02-21	0.7984	0.798400	0.70080	0.7008	-7.203%	261,494	-57.263%
2023-02-17	0.7500	0.755200	0.72300	0.7552	+2.748%	257,795	-60.342%
2023-02-16	0.7600	0.787300	0.73500	0.7350	-2.919%	225,708	-59.252%
2023-02-15	0.8450	0.846600	0.74000	0.7571	+2.104%	204,104	-60.441%
2023-02-14	0.8000	0.805900	0.72260	0.7415	-6.246%	226,779	-59.609%
2023-02-13	0.8254	0.830100	0.77300	0.7909	-5.856%	149,123	-62.132%
2023-02-10	0.9533	0.990000	0.81000	0.8401	-8.296%	254,586	-64.349%
2023-02-09	1.0000	1.010000	0.91010	0.9161	-4.463%	309,999	-67.307%
2023-02-08	1.0500	1.080000	0.95250	0.9589	-8.676%	202,730	-68.766%
2023-02-07	1.0900	1.119900	1.03000	1.0500	-4.545%	259,616	-71.476%
2023-02-06	1.1100	1.180000	1.09000	1.1000	-0.901%	173,986	-72.773%
2023-02-03	1.1000	1.160000	1.10000	1.1100	-0.893%	217,048	-73.018%
2023-02-02	1.1500	1.170000	1.09000	1.1200	+2.752%	307,548	-73.259%
2023-02-01	1.1580	1.158000	1.07000	1.0900	0.000%	209,157	-72.523%
2023-01-31	1.0400	1.101000	1.03000	1.0900	+4.808%	222,682	-72.523%
2023-01-30	1.0900	1.090000	1.04000	1.0400	-2.804%	127,376	-71.202%
2023-01-27	1.0500	1.090000	1.04000	1.0700	+1.905%	117,676	-72.009%
2023-01-26	1.0200	1.080000	1.02000	1.0500	+1.942%	55,699	-71.476%
2023-01-25	1.0700	1.082200	1.02000	1.0300	-1.905%	123,357	-70.922%
2023-01-24	1.0900	1.160000	1.05000	1.0500	-6.250%	156,615	-71.476%
2023-01-23	1.1000	1.130000	1.09000	1.1200	+1.818%	267,978	-73.259%
2023-01-20	1.1100	1.110000	1.05000	1.1000	+4.762%	146,491	-72.773%
2023-01-19	1.1700	1.190000	1.03010	1.0500	-11.765%	244,090	-71.476%
2023-01-18	1.2100	1.250000	1.12000	1.1900	0.000%	472,609	-74.832%
2023-01-17	1.1800	1.200000	1.12000	1.1900	+3.478%	124,748	-74.832%
2023-01-13	1.1100	1.170100	1.09000	1.1500	+5.505%	214,915	-73.957%
2023-01-12	1.1100	1.110000	1.03000	1.0900	+3.810%	158,074	-72.523%
2023-01-11	1.0500	1.100000	1.04000	1.0500	-1.869%	206,050	-71.476%
2023-01-10	1.0800	1.100900	1.07000	1.0700	0.000%	126,464	-72.009%
2023-01-09	1.1500	1.179900	1.07000	1.0700	+1.905%	246,299	-72.009%
2023-01-06	1.0800	1.080000	1.02000	1.0500	-0.943%	104,949	-71.476%
2023-01-05	1.1600	1.160000	1.05000	1.0600	-7.826%	113,045	-71.745%
2023-01-04	1.1800	1.210000	1.13000	1.1500	0.000%	172,913	-73.957%
2023-01-03	1.1300	1.200000	1.12000	1.1500	-2.542%	233,472	-73.957%
2022-12-30	1.1100	1.300000	1.05000	1.1800	+5.357%	547,478	-74.619%
2022-12-29	1.0800	1.130000	1.02000	1.1200	+8.738%	154,693	-73.259%
2022-12-28	1.0200	1.050000	1.00000	1.0300	0.000%	160,744	-70.922%
2022-12-27	1.1000	1.100000	1.01000	1.0300	-6.364%	152,035	-70.922%
2022-12-23	1.1500	1.150000	1.10000	1.1000	-4.348%	96,182	-72.773%
2022-12-22	1.0400	1.170000	1.03000	1.1500	+7.477%	223,900	-73.957%
2022-12-21	1.1200	1.150000	1.03000	1.0700	-5.310%	275,472	-72.009%
2022-12-20	1.1000	1.140000	1.10000	1.1300	+0.893%	98,535	-73.496%
2022-12-19	1.2200	1.220000	1.06000	1.1200	-5.085%	66,763	-73.259%
2022-12-16	1.1200	1.230000	1.08000	1.1800	+3.509%	2,706,265	-74.619%
2022-12-15	1.1700	1.200000	1.06000	1.1400	-4.202%	367,423	-73.728%
2022-12-14	1.2700	1.300000	1.18000	1.1900	-7.752%	232,133	-74.832%
2022-12-13	1.1800	1.310000	1.18000	1.2900	+12.174%	340,951	-76.783%
2022-12-12	1.1400	1.240000	1.07000	1.1500	+0.877%	519,002	-73.957%
2022-12-09	1.0700	1.210000	1.05000	1.1400	+3.636%	679,226	-73.728%
2022-12-08	1.3400	1.500000	1.09000	1.1000	-13.386%	2,651,783	-72.773%
2022-12-07	1.3100	1.350000	1.26000	1.2700	-2.308%	119,691	-76.417%
2022-12-06	1.3000	1.310000	1.15000	1.3000	+0.775%	233,177	-76.962%
2022-12-05	1.3600	1.400000	1.25000	1.2900	-5.147%	245,532	-76.783%
2022-12-02	1.4000	1.420000	1.29000	1.3600	-4.225%	366,426	-77.978%
2022-12-01	1.4500	1.500000	1.39000	1.4200	-4.054%	252,408	-78.908%
2022-11-30	1.3900	1.500000	1.34000	1.4800	+5.714%	800,195	-79.764%
2022-11-29	1.4100	1.465000	1.35000	1.4000	-0.709%	235,940	-78.607%
2022-11-28	1.3800	1.550000	1.38000	1.4100	+0.714%	392,842	-78.759%
2022-11-25	1.2800	1.430000	1.23000	1.4000	+10.236%	1,079,713	-78.607%
2022-11-23	1.2300	1.290000	1.17000	1.2700	+5.833%	416,277	-76.417%
2022-11-22	1.2000	1.200000	1.09000	1.2000	+1.695%	256,251	-75.042%
2022-11-21	1.3500	1.350000	1.14000	1.1800	-10.606%	277,473	-74.619%
2022-11-18	1.6000	1.600000	1.29000	1.3200	-14.286%	677,920	-77.311%
2022-11-17	1.6500	1.740000	1.53000	1.5400	-7.229%	407,756	-80.552%
2022-11-16	1.8600	1.870000	1.66000	1.6600	-10.270%	382,042	-81.958%
2022-11-15	1.9300	1.965000	1.80000	1.8500	+1.093%	199,587	-83.811%
2022-11-14	1.8900	1.905000	1.81000	1.8300	-4.188%	139,339	-83.634%
2022-11-11	1.9900	1.990000	1.85000	1.9100	0.000%	377,338	-84.319%
2022-11-10	1.9600	2.030000	1.81000	1.9100	-4.500%	289,985	-84.319%
2022-11-09	1.9800	2.010000	1.89000	2.0000	0.000%	178,444	-85.025%
2022-11-08	2.0000	2.080000	1.97000	2.0000	0.000%	283,428	-85.025%
2022-11-07	1.9500	2.020000	1.91000	2.0000	+2.041%	209,185	-85.025%
2022-11-04	2.0000	2.020000	1.81520	1.9600	-2.000%	197,167	-84.719%
2022-11-03	1.8800	2.000000	1.84000	2.0000	+4.712%	231,928	-85.025%
2022-11-02	2.0000	2.000000	1.89000	1.9100	-4.500%	226,380	-84.319%
2022-11-01	1.7600	2.000000	1.73000	2.0000	+12.360%	247,427	-85.025%
2022-10-31	1.8800	1.880000	1.72000	1.7800	-1.111%	227,607	-83.174%
2022-10-28	1.8300	1.950000	1.74500	1.8000	+1.124%	247,700	-83.361%
2022-10-27	1.9800	2.010000	1.66500	1.7800	-11.000%	357,362	-83.174%
2022-10-26	1.8900	2.070000	1.88000	2.0000	+4.167%	266,918	-85.025%
2022-10-25	2.0400	2.080000	1.90000	1.9200	-4.000%	306,993	-84.401%
2022-10-24	2.0300	2.050000	1.90000	2.0000	0.000%	164,453	-85.025%
2022-10-21	1.9300	2.050000	1.88000	2.0000	+4.167%	202,711	-85.025%
2022-10-20	1.9400	2.030000	1.86000	1.9200	0.000%	236,722	-84.401%
2022-10-19	1.9800	2.005000	1.89500	1.9200	-4.478%	176,727	-84.401%
2022-10-18	2.1300	2.179900	1.99000	2.0100	-1.951%	229,237	-85.100%
2022-10-17	2.1300	2.130000	1.98500	2.0500	+0.490%	365,706	-85.390%
2022-10-14	2.2600	2.260000	2.02000	2.0400	-2.392%	268,844	-85.319%
2022-10-13	2.0000	2.160000	1.98000	2.0900	+4.500%	261,504	-85.670%
2022-10-12	2.1000	2.100000	1.94000	2.0000	-2.439%	225,434	-85.025%
2022-10-11	2.1300	2.190000	1.95000	2.0500	-1.442%	490,199	-85.390%
2022-10-10	2.0700	2.120000	1.96200	2.0800	0.000%	233,446	-85.601%
2022-10-07	2.1300	2.150000	2.05000	2.0800	-6.306%	250,248	-85.601%
2022-10-06	2.1200	2.300000	2.12000	2.2200	+2.304%	175,600	-86.509%
2022-10-05	2.3500	2.400000	2.11500	2.1700	-9.583%	277,016	-86.198%
2022-10-04	2.3200	2.510000	2.27000	2.4000	+4.348%	399,027	-87.521%
2022-10-03	2.3400	2.340000	2.24000	2.3000	-0.862%	280,461	-86.978%
2022-09-30	2.1300	2.440000	2.12500	2.3200	+6.912%	454,595	-87.091%
2022-09-29	2.2000	2.240000	2.11000	2.1700	-3.556%	264,984	-86.198%
2022-09-28	2.3100	2.390000	2.23000	2.2500	-1.747%	378,170	-86.689%
2022-09-27	2.2200	2.470000	2.15000	2.2900	+0.881%	553,341	-86.921%
2022-09-26	1.9400	2.474100	1.91000	2.2700	+18.229%	1,232,496	-86.806%
2022-09-23	1.9500	1.950000	1.86000	1.9200	-1.538%	219,516	-84.401%
2022-09-22	1.9300	1.980000	1.83000	1.9500	+1.036%	279,793	-84.641%
2022-09-21	1.9200	1.995000	1.80000	1.9300	+1.047%	323,598	-84.482%
2022-09-20	1.8400	1.930000	1.77500	1.9100	+1.596%	501,639	-84.319%
2022-09-19	1.7600	1.900000	1.68000	1.8800	+5.618%	633,462	-84.069%
2022-09-16	1.6500	1.860000	1.55000	1.7800	+7.879%	5,214,468	-83.174%
2022-09-15	1.8000	1.820000	1.58000	1.6500	-8.333%	600,762	-81.848%
2022-09-14	1.9400	1.951200	1.80000	1.8000	-6.736%	329,474	-83.361%
2022-09-13	2.0100	2.060000	1.85000	1.9300	-6.311%	486,809	-84.482%
2022-09-12	2.1000	2.110000	1.96000	2.0600	-3.738%	571,801	-85.461%
2022-09-09	2.0800	2.240000	2.06000	2.1400	+2.392%	390,525	-86.005%
2022-09-08	2.3000	2.490000	2.05000	2.0900	-11.441%	512,899	-85.670%
2022-09-07	2.2800	2.410000	2.23000	2.3600	+4.425%	404,073	-87.309%
2022-09-06	2.4300	2.685000	2.22000	2.2600	-4.237%	572,603	-86.748%
2022-09-02	2.4800	2.670000	2.32000	2.3600	-5.221%	370,683	-87.309%
2022-09-01	2.7700	2.850000	2.43000	2.4900	-12.324%	507,606	-87.972%
2022-08-31	2.8200	2.880000	2.71000	2.8400	+1.068%	701,904	-89.454%
2022-08-30	3.2700	3.270000	2.80000	2.8100	-12.461%	616,160	-89.342%
2022-08-29	3.2900	3.400000	3.11000	3.2100	-2.727%	337,886	-90.670%
2022-08-26	3.3500	3.400000	3.15000	3.3000	-2.367%	422,320	-90.924%
2022-08-25	3.4300	3.490000	3.24500	3.3800	-2.594%	450,340	-91.139%
2022-08-24	3.8000	3.825000	2.71000	3.4700	-11.480%	1,872,703	-91.369%
2022-08-23	3.7800	3.960000	3.62620	3.9200	+1.292%	468,038	-92.360%
2022-08-22	3.5600	3.960000	3.42000	3.8700	+10.256%	1,000,555	-92.261%
2022-08-19	3.6400	3.640000	3.21000	3.5100	-3.571%	611,532	-91.467%
2022-08-18	3.5400	3.740000	3.53000	3.6400	+0.552%	520,971	-91.772%
2022-08-17	3.7400	3.835100	3.51000	3.6200	-6.218%	359,572	-91.727%
2022-08-16	4.1000	4.130000	3.77990	3.8600	-1.279%	929,181	-92.241%
2022-08-15	3.9000	4.000000	3.40000	3.9100	+1.034%	343,744	-92.340%
2022-08-12	4.1200	4.250000	3.83000	3.8700	-3.250%	537,466	-92.261%
2022-08-11	3.9200	4.180000	3.85000	4.0000	+2.041%	205,397	-92.513%
2022-08-10	3.7900	3.950000	3.56020	3.9200	+3.430%	169,563	-92.360%
2022-08-09	3.6700	3.870000	3.45000	3.7900	+2.989%	253,348	-92.098%
2022-08-08	3.5400	3.800000	3.15000	3.6800	+1.377%	303,018	-91.861%
2022-08-05	3.8400	3.940000	3.59260	3.6300	-12.740%	876,685	-91.749%
2022-08-04	5.5900	5.899900	4.01060	4.1600	+27.607%	9,391,132	-92.800%
2022-08-03	2.7000	3.270000	2.67000	3.2600	+25.385%	1,399,226	-90.813%
2022-08-02	2.3200	2.740000	2.26650	2.6000	+11.588%	214,432	-88.481%
2022-08-01	2.2400	2.440000	2.04000	2.3300	+9.906%	259,325	-87.146%
2022-07-29	2.1200	2.200000	2.00000	2.1200	-0.935%	135,899	-85.873%
2022-07-28	2.0800	2.240000	2.01000	2.1400	+2.392%	93,195	-86.005%
2022-07-27	2.0900	2.100000	2.00050	2.0900	+2.956%	87,813	-85.670%
2022-07-26	2.1200	2.140000	2.00000	2.0300	-3.103%	153,655	-85.246%
2022-07-25	2.1000	2.260000	2.02000	2.0950	+1.208%	125,012	-85.704%
2022-07-22	2.2900	2.290000	1.99000	2.0700	-7.175%	159,711	-85.531%
2022-07-21	2.2400	2.310000	2.18000	2.2300	-1.762%	71,915	-86.570%
2022-07-20	2.1200	2.300000	2.09000	2.2700	+8.095%	204,952	-86.806%
2022-07-19	2.0800	2.470000	1.97000	2.1000	+0.478%	526,230	-85.738%
2022-07-18	2.1500	2.250000	2.05000	2.0900	-2.791%	89,205	-85.670%
2022-07-15	2.2300	2.230000	2.10000	2.1500	0.000%	75,452	-86.070%
2022-07-14	2.2800	2.280000	2.10000	2.1500	-5.702%	75,231	-86.070%
2022-07-13	2.2700	2.380000	2.12000	2.2800	-1.724%	64,580	-86.864%
2022-07-12	2.1200	2.380000	2.04000	2.3200	+13.725%	128,760	-87.091%
2022-07-11	2.2500	2.375900	2.04000	2.0400	-10.917%	42,777	-85.319%
2022-07-08	2.2200	2.320000	2.17000	2.2900	0.000%	84,662	-86.921%
2022-07-07	2.0000	2.374300	1.96000	2.2900	+14.500%	271,436	-86.921%
2022-07-06	2.1200	2.120000	1.91000	2.0000	-4.762%	185,562	-85.025%
2022-07-05	2.3200	2.380000	2.01000	2.1000	-9.091%	182,552	-85.738%
2022-07-01	2.2600	2.410000	2.15000	2.3100	+4.525%	98,118	-87.035%
2022-06-30	2.2000	2.240000	2.07000	2.2100	-2.212%	241,723	-86.448%
2022-06-29	2.2500	2.290000	2.11000	2.2600	-1.739%	185,421	-86.748%
2022-06-28	2.2600	2.383000	2.02000	2.3000	+6.977%	514,444	-86.978%
2022-06-27	2.8800	3.849900	2.11000	2.1500	-20.956%	2,138,485	-86.070%
2022-06-24	3.0000	3.070000	2.72000	2.7200	-9.934%	1,428,988	-88.989%
2022-06-23	3.2500	3.260000	3.00000	3.0200	-6.502%	167,974	-90.083%
2022-06-22	3.6900	4.037400	3.20500	3.2300	-14.550%	336,664	-90.728%
2022-06-21	4.2700	4.520000	3.78000	3.7800	-10.849%	323,070	-92.077%
2022-06-17	4.0300	4.490000	3.99000	4.2400	+5.211%	236,326	-92.936%
2022-06-16	4.0900	4.100000	3.85000	4.0300	-1.225%	288,784	-92.568%
2022-06-15	3.8100	4.199500	3.81000	4.0800	+8.800%	277,470	-92.659%
2022-06-14	3.9800	4.053400	3.56000	3.7500	-6.948%	265,202	-92.013%
2022-06-13	4.3800	4.490000	3.96000	4.0300	-11.429%	241,601	-92.568%
2022-06-10	4.7300	4.890000	4.20010	4.5500	-7.332%	319,257	-93.418%
2022-06-09	6.3000	6.300000	4.80000	4.9100	-21.440%	464,762	-93.900%
2022-06-08	5.8200	6.910000	5.76000	6.2500	+5.574%	251,329	-95.208%
2022-06-07	5.7900	6.000000	5.08000	5.9200	+3.497%	510,437	-94.941%
2022-06-06	8.1000	8.310000	5.62000	5.7200	-29.208%	775,021	-94.764%
2022-06-03	7.7500	8.340000	7.64000	8.0800	+3.325%	257,580	-96.293%
2022-06-02	7.4800	8.010000	7.48000	7.8200	+4.826%	254,681	-96.170%
2022-06-01	7.5500	7.760000	7.42000	7.4600	+0.947%	186,517	-95.985%
2022-05-31	7.2100	7.880000	7.21000	7.3900	+1.094%	809,605	-95.947%
2022-05-27	7.3000	7.490000	7.09000	7.3100	+0.967%	159,372	-95.903%
2022-05-26	7.1000	7.579500	7.10000	7.2400	+0.556%	136,815	-95.863%
2022-05-25	7.3900	7.470000	7.14000	7.2000	-2.439%	179,230	-95.840%
2022-05-24	7.5600	7.750000	7.37000	7.3800	-1.992%	241,499	-95.942%
2022-05-23	7.2200	7.660000	7.17000	7.5300	+4.006%	179,949	-96.023%
2022-05-20	7.1900	7.500000	6.85000	7.2400	+2.841%	174,114	-95.863%
2022-05-19	6.8900	7.210000	6.73000	7.0400	+3.835%	146,501	-95.746%
2022-05-18	7.0900	7.220000	6.61000	6.7800	-4.372%	119,689	-95.583%
2022-05-17	7.2500	7.640000	7.08000	7.0900	-0.561%	174,094	-95.776%
2022-05-16	7.9100	8.490000	7.03000	7.1300	-9.403%	277,133	-95.799%
2022-05-13	8.0700	8.260000	7.70000	7.8700	-1.131%	269,111	-96.194%
2022-05-12	8.0200	8.080000	7.43000	7.9600	-1.363%	241,980	-96.237%
2022-05-11	7.9700	8.340000	7.68000	8.0700	+1.382%	139,679	-96.289%
2022-05-10	8.9100	9.050000	7.59000	7.9600	-10.762%	223,888	-96.237%
2022-05-09	8.7600	9.080000	8.50000	8.9200	-1.436%	206,610	-96.642%
2022-05-06	8.9000	9.050000	8.46500	9.0500	+0.556%	138,300	-96.691%
2022-05-05	8.6800	9.490000	8.64000	9.0000	+1.580%	106,988	-96.672%
2022-05-04	8.6600	8.980000	8.38000	8.8600	+3.991%	150,387	-96.620%
2022-05-03	8.2600	8.740000	8.01000	8.5200	+3.273%	185,809	-96.485%
2022-05-02	8.1900	8.540000	7.73480	8.2500	+1.227%	126,762	-96.370%
2022-04-29	7.9900	8.440000	7.97000	8.1500	+1.875%	147,494	-96.325%
2022-04-28	8.1000	8.500000	7.70000	8.0000	-0.990%	148,775	-96.256%
2022-04-27	8.2000	8.900000	7.93000	8.0800	-2.061%	191,031	-96.293%
2022-04-26	8.6100	8.900000	8.17000	8.2500	-3.169%	171,827	-96.370%
2022-04-25	8.7400	8.770000	8.36000	8.5200	-2.069%	138,976	-96.485%
2022-04-22	8.7000	9.930000	8.59000	8.7000	-1.361%	102,849	-96.557%
2022-04-21	9.0800	9.420000	8.69000	8.8200	-2.000%	118,316	-96.604%
2022-04-20	8.4800	9.600000	8.26000	9.0000	+7.271%	227,360	-96.672%
2022-04-19	7.8200	8.730000	7.55000	8.3900	+8.119%	158,719	-96.430%
2022-04-18	7.7400	7.790000	7.52000	7.7600	-0.513%	108,024	-96.140%
2022-04-14	7.7900	8.490000	7.58650	7.8000	+1.167%	202,580	-96.160%
2022-04-13	8.4700	9.190000	7.62000	7.7100	-9.507%	126,919	-96.115%
2022-04-12	8.5200	9.570000	8.31000	8.5200	+1.429%	184,152	-96.485%
2022-04-11	8.8300	9.590000	8.03000	8.4000	-5.085%	160,301	-96.435%
2022-04-08	8.9100	9.000000	8.73000	8.8500	-1.007%	125,457	-96.616%
2022-04-07	9.5100	9.650000	8.41000	8.9400	-6.972%	181,564	-96.650%
2022-04-06	10.2900	10.400000	9.43000	9.6100	-6.152%	233,278	-96.883%
2022-04-05	9.8900	10.420000	9.80000	10.2400	+4.065%	206,935	-97.075%
2022-04-04	9.9400	10.940000	9.44000	9.8400	-1.992%	187,278	-96.956%
2022-04-01	9.5400	11.340000	9.30000	10.0400	+4.258%	128,249	-97.017%
2022-03-31	9.8000	10.680000	9.56000	9.6300	-1.935%	101,066	-96.890%
2022-03-30	10.0000	10.380000	9.62000	9.8200	-2.289%	134,216	-96.950%
2022-03-29	9.2100	10.755000	9.11220	10.0500	+9.956%	198,068	-97.020%
2022-03-28	9.1100	9.960000	8.86000	9.1400	-0.109%	165,171	-96.723%
2022-03-25	10.6000	10.880000	9.14000	9.1500	-12.607%	238,152	-96.727%
2022-03-24	10.5900	11.065000	10.43000	10.4700	-1.782%	162,672	-97.139%
2022-03-23	12.2300	12.750000	10.30000	10.6600	-15.464%	494,073	-97.190%
2022-03-22	13.0700	14.150000	12.36000	12.6100	-7.006%	536,748	-97.625%
2022-03-21	11.2600	14.035000	11.02000	13.5600	+9.620%	539,842	-97.791%
2022-03-18	10.8000	12.500000	10.18600	12.3700	+14.856%	3,875,978	-97.579%
2022-03-17	9.9800	11.190000	9.36000	10.7700	+7.485%	582,936	-97.219%
2022-03-16	9.7400	10.300000	9.57000	10.0200	-0.299%	538,163	-97.011%
2022-03-15	8.6900	10.430000	8.69000	10.0500	+14.075%	340,659	-97.020%
2022-03-14	9.6800	10.115000	8.39000	8.8100	-11.723%	356,380	-96.600%
2022-03-11	9.5300	11.950000	8.92000	9.9800	+1.423%	466,242	-96.999%
2022-03-10	7.7400	10.280000	6.91000	9.8400	+24.399%	522,277	-96.956%
2022-03-09	6.8600	8.250000	6.80000	7.9100	+17.884%	346,712	-96.214%
2022-03-08	5.4600	6.980000	5.25000	6.7100	+15.292%	308,199	-95.537%
2022-03-07	4.9700	6.150000	4.86000	5.8200	+18.293%	434,936	-94.854%
2022-03-04	5.1100	5.232200	4.85000	4.9200	-5.566%	76,044	-93.913%
2022-03-03	5.3500	5.350000	5.00000	5.2100	-1.883%	144,000	-94.251%
2022-03-02	6.3300	6.330000	5.08000	5.3100	-15.580%	160,788	-94.360%
2022-03-01	6.3000	6.400000	5.64000	6.2900	-0.159%	152,824	-95.238%
2022-02-28	6.6100	6.900000	6.14000	6.3000	-5.405%	229,679	-95.246%
2022-02-25	6.0100	6.690000	5.45000	6.6600	+13.652%	285,677	-95.503%
2022-02-24	5.7700	6.080000	4.83000	5.8600	-0.509%	246,754	-94.889%
2022-02-23	5.3000	6.200000	5.30000	5.8900	+5.556%	293,577	-94.915%
2022-02-22	6.1200	6.240000	5.37000	5.5800	-15.068%	418,718	-94.633%
2022-02-18	8.1500	15.800000	6.50000	6.5700	-16.306%	3,298,847	-95.441%
2022-02-17	7.8800	8.440000	7.34000	7.8500	-0.633%	229,009	-96.185%
2022-02-16	8.2200	8.780000	7.33500	7.9000	-5.502%	127,609	-96.209%
2022-02-15	8.5000	8.760000	8.02000	8.3600	-4.128%	74,871	-96.417%
2022-02-14	9.4300	9.500000	8.54500	8.7200	-3.965%	45,876	-96.565%
2022-02-11	9.3400	9.380000	8.79000	9.0800	+0.554%	40,119	-96.702%
2022-02-10	9.1900	9.190000	8.35000	9.0300	-1.527%	58,067	-96.683%
2022-02-09	8.9800	9.220000	8.29000	9.1700	+4.205%	95,246	-96.734%
2022-02-08	8.5000	9.650000	8.05760	8.8000	+6.926%	237,421	-96.597%
2022-02-07	8.7500	8.750000	7.87010	8.2300	-6.371%	209,724	-96.361%
2022-02-04	9.1900	9.190000	8.24000	8.7900	0.000%	34,862	-96.593%

.dark-mode .J50VyZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J50VyZ{ color: #333333; background-color: white; border: 2px solid #333333; }GRNAGreenLight Biosciences Holdings, PBC Common Stockstock NASDAQ

GRNA
GreenLight Biosciences Holdings, PBC Common Stock
stock NASDAQ