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

Gritstone Bio Inc (NQ: GRTS )

0.8134 +0.0489 (+6.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 1.960 2.005 1.950 1.970 344,632 +0.02(+1.03%)
Jul 28, 2023 1.940 2.020 1.930 1.950 386,122 +0.04(+2.09%)
Jul 27, 2023 1.960 1.990 1.900 1.910 627,926 -0.04(-2.05%)
Jul 26, 2023 1.970 2.020 1.930 1.950 423,932 +0.01(+0.52%)
Jul 25, 2023 2.060 2.080 1.940 1.940 459,335 -0.12(-5.83%)
Jul 24, 2023 2.110 2.120 2.040 2.060 235,168 -0.03(-1.44%)
Jul 21, 2023 2.130 2.165 2.010 2.090 335,843 -0.01(-0.48%)
Jul 20, 2023 2.250 2.290 2.080 2.100 446,825 -0.14(-6.25%)
Jul 19, 2023 2.260 2.330 2.225 2.240 264,275 +0.03(+1.36%)
Jul 18, 2023 2.230 2.331 2.185 2.210 285,265 -0.03(-1.34%)
Jul 17, 2023 2.110 2.240 2.099 2.240 312,615 +0.12(+5.66%)
Jul 14, 2023 2.250 2.275 2.090 2.120 450,295 -0.14(-6.19%)
Jul 13, 2023 2.160 2.305 2.120 2.260 397,774 +0.11(+5.12%)
Jul 12, 2023 2.130 2.190 2.110 2.150 384,282 +0.05(+2.38%)
Jul 11, 2023 2.030 2.110 2.015 2.100 379,600 +0.08(+3.96%)
Jul 10, 2023 1.920 2.050 1.920 2.020 314,905 +0.09(+4.66%)
Jul 07, 2023 1.890 1.950 1.885 1.930 390,954 +0.02(+1.05%)
Jul 06, 2023 1.940 1.950 1.860 1.910 587,661 -0.07(-3.54%)
Jul 05, 2023 1.990 2.020 1.920 1.980 551,130 -0.02(-1.00%)
Jul 03, 2023 1.960 2.000 1.950 2.000 164,253 +0.05(+2.56%)
Jun 30, 2023 1.990 2.010 1.915 1.950 742,542 -0.01(-0.51%)
Jun 29, 2023 2.050 2.055 1.950 1.960 605,146 -0.12(-5.77%)
Jun 28, 2023 2.000 2.095 1.889 2.080 997,752 +0.07(+3.48%)
Jun 27, 2023 2.030 2.040 1.950 2.010 842,926 -0.03(-1.47%)
Jun 26, 2023 2.250 2.250 2.030 2.040 1,153,245 -0.26(-11.30%)
Jun 23, 2023 2.460 2.550 2.250 2.300 13,239,249 -0.18(-7.26%)
Jun 22, 2023 2.510 2.515 2.410 2.480 739,370 -0.05(-1.98%)
Jun 21, 2023 2.430 2.590 2.402 2.530 1,076,647 +0.09(+3.69%)
Jun 20, 2023 2.200 2.460 2.180 2.440 2,221,445 +0.25(+11.42%)
Jun 16, 2023 2.270 2.320 2.190 2.190 1,156,960 -0.07(-3.10%)
Jun 15, 2023 2.260 2.370 2.250 2.260 556,733 -0.18(-7.38%)
May 08, 2023 2.520 2.525 2.410 2.440 434,739 -0.08(-3.17%)
May 05, 2023 2.460 2.603 2.460 2.520 522,889 +0.10(+4.13%)
May 04, 2023 2.490 2.500 2.380 2.420 262,632 -0.06(-2.42%)
May 03, 2023 2.450 2.595 2.435 2.480 422,243 +0.04(+1.64%)
May 02, 2023 2.440 2.570 2.430 2.440 358,240 +0.00(+0.00%)
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.