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

Gritstone Bio Inc (NQ: GRTS )

0.9837 -0.0263 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 31, 2022 3.160 3.380 3.160 3.290 708,284 +0.14(+4.44%)
Aug 30, 2022 3.400 3.500 3.110 3.150 783,482 -0.19(-5.69%)
Aug 29, 2022 3.450 3.550 3.320 3.340 541,119 -0.16(-4.57%)
Aug 26, 2022 3.530 3.630 3.430 3.500 775,558 -0.02(-0.57%)
Aug 25, 2022 3.380 3.700 3.380 3.520 976,973 +0.14(+4.14%)
Aug 24, 2022 3.420 3.450 3.243 3.380 751,219 -0.07(-2.03%)
Aug 23, 2022 3.670 3.770 3.380 3.450 968,454 -0.29(-7.75%)
Aug 22, 2022 3.510 4.100 3.460 3.740 2,692,843 -0.45(-10.74%)
Aug 19, 2022 4.380 4.400 4.140 4.190 1,794,052 -0.30(-6.68%)
Aug 18, 2022 4.410 4.805 4.270 4.490 1,061,518 +0.11(+2.51%)
Aug 17, 2022 4.630 4.930 4.365 4.380 1,300,990 -0.37(-7.79%)
Aug 16, 2022 4.200 5.850 4.090 4.750 6,842,502 +0.68(+16.71%)
Aug 15, 2022 4.100 4.240 3.960 4.070 612,018 -0.03(-0.73%)
Aug 12, 2022 3.590 4.300 3.590 4.100 1,600,538 +0.55(+15.49%)
Aug 11, 2022 3.510 3.760 3.450 3.550 1,055,630 +0.15(+4.41%)
Aug 10, 2022 3.530 3.620 3.380 3.400 1,006,553 -0.07(-2.02%)
Aug 09, 2022 3.400 3.500 3.280 3.470 824,083 +0.02(+0.58%)
Aug 08, 2022 3.480 3.620 3.380 3.450 1,003,608 +0.02(+0.58%)
Aug 05, 2022 3.500 3.650 3.280 3.430 1,135,249 +0.03(+0.88%)
Aug 04, 2022 2.800 3.490 2.800 3.400 1,718,360 +0.60(+21.43%)
Aug 03, 2022 2.550 2.845 2.545 2.800 507,128 +0.27(+10.67%)
Aug 02, 2022 2.480 2.570 2.480 2.530 295,550 +0.04(+1.61%)
Aug 01, 2022 2.490 2.590 2.480 2.490 504,759 -0.05(-1.97%)
Jul 29, 2022 2.540 2.580 2.485 2.540 321,720 -0.03(-1.17%)
Jul 28, 2022 2.610 2.620 2.500 2.570 303,296 -0.03(-1.15%)
Jul 27, 2022 2.660 2.700 2.580 2.600 531,850 +0.02(+0.78%)
Jul 26, 2022 2.650 2.690 2.525 2.580 368,840 -0.09(-3.37%)
Jul 25, 2022 2.740 2.740 2.630 2.670 385,862 -0.05(-1.84%)
Jul 22, 2022 2.870 2.910 2.694 2.720 458,821 -0.13(-4.56%)
Jul 21, 2022 2.930 2.979 2.840 2.850 399,156 -0.09(-3.06%)
Jul 20, 2022 2.720 2.985 2.720 2.940 493,244 +0.20(+7.30%)
Jul 19, 2022 2.730 2.820 2.690 2.740 509,130 +0.04(+1.48%)
Jul 18, 2022 2.740 2.910 2.640 2.700 637,435 +0.02(+0.75%)
Jul 15, 2022 2.650 2.750 2.505 2.680 584,789 +0.06(+2.29%)
Jul 14, 2022 2.570 2.640 2.500 2.620 509,768 -0.01(-0.38%)
Jul 13, 2022 2.480 2.700 2.480 2.630 551,841 +0.10(+3.95%)
Jul 12, 2022 2.630 2.631 2.480 2.530 509,347 -0.11(-4.17%)
Jul 11, 2022 2.750 2.815 2.610 2.640 643,924 -0.14(-5.04%)
Jul 08, 2022 2.710 2.830 2.665 2.780 581,004 +0.01(+0.36%)
Jul 07, 2022 2.730 2.800 2.690 2.770 543,065 +0.05(+1.84%)
Jul 06, 2022 2.690 2.805 2.665 2.720 608,150 -0.01(-0.37%)
Jul 05, 2022 2.470 2.755 2.400 2.730 852,272 +0.27(+10.98%)
Jul 01, 2022 2.470 2.600 2.390 2.460 732,624 +0.04(+1.65%)
Jun 30, 2022 2.420 2.490 2.360 2.420 732,972 -0.04(-1.63%)
Jun 29, 2022 2.480 2.510 2.370 2.460 676,112 -0.07(-2.77%)
Jun 28, 2022 2.690 2.715 2.520 2.530 753,731 -0.15(-5.60%)
Jun 27, 2022 2.740 2.760 2.560 2.680 857,966 -0.05(-1.83%)
Jun 24, 2022 2.690 2.845 2.620 2.730 7,530,273 +0.07(+2.63%)
Jun 23, 2022 2.530 2.660 2.440 2.660 1,044,359 +0.13(+5.14%)
Jun 22, 2022 2.330 2.640 2.290 2.530 1,396,498 +0.15(+6.30%)
Jun 21, 2022 2.290 2.420 2.250 2.380 1,040,569 +0.16(+7.21%)
Jun 17, 2022 2.110 2.325 2.090 2.220 1,730,394 +0.09(+4.23%)
Jun 16, 2022 2.110 2.170 2.020 2.130 1,212,703 -0.06(-2.74%)
Jun 15, 2022 2.140 2.235 2.085 2.190 854,451 +0.09(+4.29%)
Jun 14, 2022 2.140 2.150 2.044 2.100 877,773 +0.02(+0.96%)
Jun 13, 2022 2.220 2.220 2.030 2.080 1,034,975 -0.17(-7.56%)
Jun 10, 2022 2.250 2.330 2.190 2.250 1,550,152 -0.01(-0.44%)
Jun 09, 2022 2.310 2.350 2.235 2.260 1,821,674 -0.07(-3.00%)
Jun 08, 2022 2.250 2.390 2.230 2.330 2,143,237 +0.07(+3.10%)
Jun 07, 2022 2.040 2.270 2.000 2.260 1,131,006 +0.20(+9.71%)
Jun 06, 2022 2.170 2.200 2.000 2.060 917,957 -0.07(-3.29%)
Jun 03, 2022 2.040 2.160 2.010 2.130 1,212,427 +0.04(+1.91%)
Jun 02, 2022 2.020 2.110 1.900 2.090 1,149,457 +0.11(+5.56%)
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.