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

Gritstone Bio Inc (NQ: GRTS )

0.8421 +0.0127 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2020 3.310 3.380 3.180 3.205 630,000 -0.11(-3.46%)
Jul 30, 2020 3.380 3.420 3.250 3.320 766,379 -0.08(-2.35%)
Jul 29, 2020 3.550 3.560 3.340 3.400 844,953 -0.16(-4.49%)
Jul 28, 2020 3.600 3.770 3.490 3.560 494,871 -0.07(-1.93%)
Jul 27, 2020 3.610 3.710 3.590 3.630 395,025 -0.02(-0.55%)
Jul 24, 2020 3.590 3.650 3.460 3.650 828,700 +0.06(+1.67%)
Jul 23, 2020 3.550 3.790 3.520 3.590 791,622 +0.07(+1.99%)
Jul 22, 2020 3.670 3.730 3.500 3.520 1,036,964 -0.17(-4.61%)
Jul 21, 2020 3.850 3.870 3.650 3.690 1,145,424 -0.17(-4.40%)
Jul 20, 2020 3.850 3.920 3.760 3.860 726,643 +0.06(+1.58%)
Jul 17, 2020 3.740 3.930 3.730 3.800 928,800 +0.01(+0.26%)
Jul 16, 2020 3.840 3.880 3.710 3.790 1,123,957 -0.09(-2.32%)
Jul 15, 2020 3.910 3.960 3.750 3.880 1,529,558 -0.01(-0.26%)
Jul 14, 2020 3.720 4.110 3.600 3.890 3,771,443 -0.13(-3.23%)
Jul 13, 2020 5.360 5.400 3.920 4.020 11,349,869 -4.07(-50.31%)
Jul 10, 2020 7.140 8.150 6.680 8.090 1,790,200 +1.00(+14.10%)
Jul 09, 2020 6.480 7.190 6.330 7.090 1,536,225 +0.80(+12.72%)
Jul 08, 2020 6.360 6.470 6.230 6.290 813,241 -0.04(-0.63%)
Jul 07, 2020 6.660 6.760 6.290 6.330 725,578 -0.36(-5.38%)
Jul 06, 2020 6.720 6.770 6.620 6.690 556,274 +0.11(+1.67%)
Jul 02, 2020 6.660 6.690 6.510 6.580 227,000 +0.03(+0.46%)
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.