Indicators

Gritstone Bio Inc (NQ: GRTS )

0.7466 -0.0034 (-0.45%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.650	2.750	2.590	2.590	949,551	-0.10(-3.72%)
Apr 28, 2022	2.750	2.770	2.560	2.690	1,200,987	-0.03(-1.10%)
Apr 27, 2022	2.820	2.855	2.720	2.720	836,628	-0.08(-2.86%)
Apr 26, 2022	3.030	3.060	2.800	2.800	1,010,224	-0.24(-7.89%)
Apr 25, 2022	3.030	3.110	2.950	3.040	898,535	-0.02(-0.65%)
Apr 22, 2022	3.160	3.224	3.020	3.060	1,014,919	-0.11(-3.47%)
Apr 21, 2022	3.330	3.370	3.140	3.170	783,300	-0.12(-3.65%)
Apr 20, 2022	3.430	3.430	3.220	3.290	931,031	-0.10(-2.95%)
Apr 19, 2022	3.370	3.509	3.300	3.390	987,201	-0.01(-0.29%)
Apr 18, 2022	3.660	3.720	3.330	3.400	1,772,616	-0.29(-7.86%)
Apr 14, 2022	3.790	3.790	3.599	3.690	658,553	-0.09(-2.38%)
Apr 13, 2022	3.750	3.825	3.660	3.780	684,873	+0.09(+2.44%)
Apr 12, 2022	3.750	3.840	3.600	3.690	901,557	-0.02(-0.54%)
Apr 11, 2022	3.900	3.900	3.660	3.710	1,340,091	-0.01(-0.27%)
Apr 08, 2022	3.850	3.915	3.665	3.720	1,237,866	-0.06(-1.59%)
Apr 07, 2022	3.970	3.990	3.760	3.780	798,282	-0.19(-4.79%)
Apr 06, 2022	4.020	4.070	3.875	3.970	1,001,159	-0.11(-2.70%)
Apr 05, 2022	4.350	4.350	4.075	4.080	1,163,581	-0.26(-5.99%)
Apr 04, 2022	4.240	4.410	4.170	4.340	1,030,994	+0.12(+2.84%)

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.