Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gritstone Bio Inc (NQ: GRTS )

0.9627 +0.0927 (+10.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 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 (%)
Jan 31, 2020 9.620 9.720 8.780 8.860 215,000 -0.83(-8.57%)
Jan 30, 2020 9.470 9.740 9.030 9.690 164,862 +0.22(+2.32%)
Jan 29, 2020 9.440 9.820 9.320 9.470 70,618 +0.08(+0.85%)
Jan 28, 2020 9.320 9.620 9.060 9.390 75,878 +0.18(+1.95%)
Jan 27, 2020 9.470 9.585 9.140 9.210 132,718 -0.47(-4.86%)
Jan 24, 2020 10.16 10.18 9.380 9.680 88,200 -0.38(-3.78%)
Jan 23, 2020 10.32 10.41 9.825 10.06 80,574 -0.26(-2.52%)
Jan 22, 2020 10.82 11.49 10.16 10.32 136,404 -0.47(-4.36%)
Jan 21, 2020 11.20 11.24 10.66 10.79 139,642 -0.44(-3.92%)
Jan 17, 2020 10.82 11.65 10.81 11.23 168,200 +0.48(+4.47%)
Jan 16, 2020 11.35 12.20 10.36 10.75 372,075 -0.55(-4.87%)
Jan 15, 2020 10.48 11.45 10.21 11.30 383,193 +0.85(+8.13%)
Jan 14, 2020 9.060 10.99 8.880 10.45 651,616 +1.56(+17.55%)
Jan 13, 2020 8.860 8.980 8.500 8.890 396,456 -0.09(-1.00%)
Jan 10, 2020 9.010 9.376 8.671 8.980 150,500 +0.03(+0.34%)
Jan 09, 2020 7.840 9.121 7.840 8.950 147,948 +1.18(+15.19%)
Jan 08, 2020 7.810 7.980 7.671 7.770 96,758 -0.03(-0.38%)
Jan 07, 2020 7.780 7.840 7.560 7.800 77,344 +0.04(+0.52%)
Jan 06, 2020 7.720 7.992 7.510 7.760 120,592 -0.05(-0.64%)
Jan 03, 2020 8.030 8.240 7.800 7.810 92,600 -0.32(-3.94%)
Jan 02, 2020 9.060 9.060 8.020 8.130 139,527 -0.84(-9.36%)
Dec 31, 2019 8.470 9.030 8.390 8.970 226,600 +0.53(+6.28%)
Dec 30, 2019 8.450 8.680 8.140 8.440 101,164 -0.02(-0.24%)
Dec 27, 2019 8.970 8.970 8.360 8.460 92,300 -0.39(-4.41%)
Dec 26, 2019 9.250 9.330 8.750 8.850 178,903 -0.24(-2.64%)
Dec 24, 2019 8.580 9.100 8.480 9.090 213,500 +0.47(+5.45%)
Dec 23, 2019 7.790 8.820 7.560 8.620 266,023 +0.87(+11.23%)
Dec 20, 2019 7.620 7.930 7.517 7.750 682,600 +0.16(+2.11%)
Dec 19, 2019 7.920 7.940 7.400 7.590 87,087 -0.31(-3.92%)
Dec 18, 2019 7.930 8.110 7.610 7.900 133,490 -0.10(-1.25%)
Dec 17, 2019 8.180 8.450 7.600 8.000 180,972 -0.16(-1.96%)
Dec 16, 2019 9.200 9.370 8.130 8.160 330,533 -1.08(-11.69%)
Dec 13, 2019 10.15 10.19 9.020 9.240 212,500 -1.05(-10.20%)
Dec 12, 2019 11.16 11.39 9.330 10.29 563,749 -1.32(-11.37%)
Dec 11, 2019 11.15 12.96 11.15 11.61 600,191 +0.74(+6.81%)
Dec 10, 2019 9.150 10.91 9.150 10.87 312,705 +1.66(+18.02%)
Dec 09, 2019 9.080 9.580 9.005 9.210 122,839 +0.12(+1.32%)
Dec 06, 2019 8.490 9.160 8.445 9.090 242,800 +0.67(+7.96%)
Dec 05, 2019 8.520 8.700 7.950 8.420 152,575 +0.01(+0.12%)
Dec 04, 2019 8.680 8.730 8.380 8.410 152,386 -0.30(-3.44%)
Dec 03, 2019 8.440 8.850 8.170 8.710 62,955 +0.09(+1.04%)
Dec 02, 2019 8.610 8.680 7.820 8.620 143,897 -0.09(-1.03%)
Nov 29, 2019 8.690 8.990 8.655 8.710 48,700 +0.00(+0.00%)
Nov 27, 2019 8.700 8.760 8.530 8.710 63,600 +0.19(+2.23%)
Nov 26, 2019 9.000 9.128 8.494 8.520 90,377 -0.48(-5.33%)
Nov 25, 2019 8.440 9.010 8.360 9.000 93,411 +0.61(+7.21%)
Nov 22, 2019 8.930 9.035 8.076 8.395 96,600 -0.51(-5.67%)
Nov 21, 2019 8.290 9.000 8.020 8.900 191,129 +0.64(+7.75%)
Nov 20, 2019 7.900 8.400 7.860 8.260 170,224 +0.32(+4.03%)
Nov 19, 2019 7.210 8.080 7.210 7.940 232,739 +0.65(+8.92%)
Nov 18, 2019 7.270 7.360 7.030 7.290 78,437 -0.05(-0.68%)
Nov 15, 2019 7.190 7.420 7.000 7.340 73,500 +0.20(+2.80%)
Nov 14, 2019 7.050 7.417 7.020 7.140 66,358 +0.00(+0.00%)
Nov 13, 2019 7.210 7.380 7.000 7.140 62,633 -0.21(-2.86%)
Nov 12, 2019 7.020 8.000 7.020 7.350 108,670 -0.13(-1.74%)
Nov 11, 2019 7.680 7.770 7.320 7.480 103,520 -0.32(-4.10%)
Nov 08, 2019 7.890 8.190 7.730 7.800 56,700 -0.11(-1.39%)
Nov 07, 2019 7.760 8.075 7.610 7.910 110,107 +0.21(+2.73%)
Nov 06, 2019 8.010 8.230 7.600 7.700 81,574 -0.25(-3.14%)
Nov 05, 2019 7.910 8.014 7.710 7.950 89,176 +0.06(+0.76%)
Nov 04, 2019 8.000 8.070 7.650 7.890 79,626 -0.08(-1.00%)
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.