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

Gritstone Bio Inc (NQ: GRTS )

1.015 +0.005 (+0.50%)
Streaming Delayed Price Updated: 1:25 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 (%)
Sep 30, 2022 2.570 2.720 2.552 2.570 511,650 +0.04(+1.58%)
Sep 29, 2022 2.660 2.700 2.500 2.530 503,357 -0.16(-5.95%)
Sep 28, 2022 2.780 2.840 2.675 2.690 424,275 -0.05(-1.82%)
Sep 27, 2022 2.700 2.800 2.660 2.740 399,572 +0.09(+3.40%)
Sep 26, 2022 2.590 2.760 2.590 2.650 709,404 +0.01(+0.38%)
Sep 23, 2022 2.750 2.770 2.550 2.640 546,192 -0.08(-2.94%)
Sep 22, 2022 2.820 2.840 2.700 2.720 496,791 -0.16(-5.56%)
Sep 21, 2022 3.040 3.080 2.860 2.880 519,253 -0.19(-6.19%)
Sep 20, 2022 3.110 3.210 3.025 3.070 570,551 -0.14(-4.36%)
Sep 19, 2022 3.490 3.490 3.130 3.210 746,473 -0.31(-8.81%)
Sep 16, 2022 3.920 4.020 3.500 3.520 812,030 -0.48(-12.00%)
Sep 15, 2022 3.900 4.060 3.781 4.000 494,242 +0.10(+2.56%)
Sep 14, 2022 4.040 4.230 3.840 3.900 975,696 -0.15(-3.70%)
Sep 13, 2022 3.750 4.100 3.734 4.050 790,182 +0.19(+4.92%)
Sep 12, 2022 3.600 4.030 3.600 3.860 926,518 +0.27(+7.52%)
Sep 09, 2022 3.740 3.780 3.575 3.590 505,315 -0.13(-3.49%)
Sep 08, 2022 3.500 3.930 3.480 3.720 776,007 +0.18(+5.08%)
Sep 07, 2022 3.440 3.615 3.440 3.540 557,068 +0.10(+2.91%)
Sep 06, 2022 3.580 3.610 3.290 3.440 1,054,778 -0.22(-6.01%)
Sep 02, 2022 3.500 3.720 3.410 3.660 878,378 +0.24(+7.02%)
Sep 01, 2022 3.240 3.450 3.181 3.420 849,877 +0.13(+3.95%)
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%)
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.