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

Gritstone Bio Inc (NQ: GRTS )

0.7386 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Sep 29, 2023 1.500 1.800 1.490 1.720 7,010,086 +0.16(+10.26%)
Sep 28, 2023 1.450 1.610 1.320 1.560 22,409,244 +0.37(+31.09%)
Sep 27, 2023 1.210 1.270 1.190 1.190 8,317,190 -0.01(-0.83%)
Sep 26, 2023 1.140 1.250 1.139 1.200 606,271 +0.01(+0.84%)
Sep 25, 2023 1.260 1.225 1.180 1.190 567,864 -0.06(-4.80%)
Sep 22, 2023 1.240 1.350 1.240 1.250 507,629 +0.00(+0.00%)
Sep 21, 2023 1.340 1.340 1.220 1.250 388,623 -0.05(-3.85%)
Sep 20, 2023 1.400 1.425 1.300 1.300 548,468 -0.08(-5.80%)
Sep 19, 2023 1.430 1.470 1.360 1.380 451,027 -0.03(-2.13%)
Sep 18, 2023 1.550 1.570 1.385 1.410 979,832 -0.13(-8.44%)
Sep 15, 2023 1.650 1.650 1.535 1.540 948,920 -0.10(-6.10%)
Sep 14, 2023 1.680 1.705 1.640 1.640 414,049 -0.02(-1.20%)
Sep 13, 2023 1.740 1.760 1.660 1.660 310,012 -0.09(-5.14%)
Sep 12, 2023 1.700 1.780 1.700 1.750 358,907 +0.05(+2.94%)
Sep 11, 2023 1.670 1.720 1.650 1.700 274,311 +0.03(+1.80%)
Sep 08, 2023 1.670 1.680 1.630 1.670 244,277 +0.00(+0.00%)
Sep 07, 2023 1.700 1.710 1.630 1.670 287,555 -0.04(-2.34%)
Sep 06, 2023 1.740 1.770 1.655 1.710 292,822 -0.01(-0.58%)
Sep 05, 2023 1.820 1.880 1.720 1.720 320,368 -0.11(-6.01%)
Sep 01, 2023 1.830 1.870 1.810 1.830 298,467 +0.01(+0.55%)
Aug 31, 2023 1.860 1.950 1.820 1.820 478,652 -0.05(-2.67%)
Aug 30, 2023 1.840 1.890 1.785 1.870 333,472 +0.06(+3.31%)
Aug 29, 2023 1.730 1.830 1.730 1.810 385,835 +0.05(+2.84%)
Aug 28, 2023 1.710 1.800 1.695 1.760 445,610 +0.07(+4.14%)
Aug 25, 2023 1.720 1.765 1.650 1.690 447,724 -0.03(-1.74%)
Aug 24, 2023 1.700 1.745 1.668 1.720 349,892 +0.05(+2.99%)
Aug 23, 2023 1.640 1.680 1.630 1.670 274,124 +0.07(+4.37%)
Aug 22, 2023 1.610 1.647 1.560 1.600 499,979 -0.01(-0.62%)
Aug 21, 2023 1.690 1.690 1.545 1.610 821,552 -0.03(-1.83%)
Aug 18, 2023 1.680 1.730 1.630 1.640 474,245 -0.06(-3.53%)
Aug 17, 2023 1.700 1.740 1.700 1.700 254,197 -0.01(-0.58%)
Aug 16, 2023 1.740 1.750 1.690 1.710 400,513 -0.02(-1.16%)
Aug 15, 2023 1.740 1.770 1.680 1.730 494,204 -0.03(-1.70%)
Aug 14, 2023 1.840 1.840 1.720 1.760 502,423 -0.10(-5.38%)
Aug 11, 2023 1.850 1.890 1.840 1.860 512,625 +0.04(+2.20%)
Aug 10, 2023 1.760 1.940 1.745 1.820 626,459 +0.07(+4.00%)
Aug 09, 2023 1.760 1.820 1.722 1.750 312,517 +0.00(+0.00%)
Aug 08, 2023 1.730 1.770 1.710 1.750 458,394 +0.05(+2.94%)
Aug 07, 2023 1.770 1.820 1.700 1.700 652,412 -0.09(-5.03%)
Aug 04, 2023 1.870 1.920 1.790 1.790 338,132 -0.06(-3.24%)
Aug 03, 2023 1.890 1.920 1.840 1.850 382,313 -0.02(-1.07%)
Aug 02, 2023 1.850 1.890 1.830 1.870 589,747 -0.03(-1.58%)
Aug 01, 2023 2.040 2.040 1.880 1.900 529,736 -0.07(-3.55%)
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%)
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.