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 UNCHANGED
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 (%)
Feb 28, 2022 5.000 5.170 4.893 5.100 720,352 +0.06(+1.19%)
Feb 25, 2022 5.020 5.040 4.730 5.040 830,193 +0.07(+1.41%)
Feb 24, 2022 4.420 4.990 4.270 4.970 1,579,222 +0.34(+7.34%)
Feb 23, 2022 4.920 5.050 4.600 4.630 1,744,347 -0.27(-5.51%)
Feb 22, 2022 5.150 5.250 4.890 4.900 1,934,274 -0.31(-5.95%)
Feb 18, 2022 5.210 0 -0.13(-2.43%)
Feb 17, 2022 5.600 5.660 5.270 5.340 905,256 -0.27(-4.81%)
Feb 16, 2022 5.560 5.640 5.446 5.610 707,479 +0.02(+0.36%)
Feb 15, 2022 5.500 5.680 5.490 5.590 1,175,956 +0.17(+3.14%)
Feb 14, 2022 5.660 5.740 5.380 5.420 891,302 -0.24(-4.24%)
Feb 11, 2022 5.700 5.940 5.585 5.660 1,117,777 -0.04(-0.70%)
Feb 10, 2022 5.620 6.100 5.560 5.700 1,152,674 -0.14(-2.40%)
Feb 09, 2022 5.540 5.870 5.510 5.840 1,097,316 +0.32(+5.80%)
Feb 08, 2022 5.390 5.665 5.310 5.520 1,040,803 +0.16(+2.99%)
Feb 07, 2022 5.290 5.480 5.210 5.360 1,117,673 +0.13(+2.49%)
Feb 04, 2022 5.140 5.280 5.041 5.230 821,894 +0.05(+0.97%)
Feb 03, 2022 5.110 5.180 842,088 -0.10(-1.89%)
Feb 02, 2022 5.500 5.560 5.145 5.280 1,040,104 -0.24(-4.35%)
Feb 01, 2022 5.480 5.550 5.310 5.520 1,092,029 +0.06(+1.10%)
Jan 31, 2022 4.990 5.460 5.460 1,015,929 +0.51(+10.30%)
Jan 28, 2022 4.780 4.970 4.615 4.950 1,228,718 +0.21(+4.43%)
Jan 27, 2022 5.190 5.220 4.720 4.740 1,500,028 -0.31(-6.14%)
Jan 26, 2022 5.270 5.538 5.010 5.050 1,655,606 -0.12(-2.32%)
Jan 25, 2022 5.000 5.230 4.890 5.170 1,564,950 +0.02(+0.39%)
Jan 24, 2022 4.860 5.180 4.586 5.150 2,493,500 +0.15(+3.00%)
Jan 21, 2022 5.120 5.309 4.900 5.000 1,733,687 -0.20(-3.85%)
Jan 20, 2022 5.640 5.750 5.160 5.200 1,789,051 -0.33(-5.97%)
Jan 19, 2022 5.720 5.980 5.510 5.530 1,341,583 -0.19(-3.32%)
Jan 18, 2022 6.100 6.190 5.670 5.720 1,912,906 -0.53(-8.48%)
Jan 14, 2022 6.250 0 -0.05(-0.79%)
Jan 13, 2022 6.550 6.680 6.170 6.300 1,803,106 -0.26(-3.96%)
Jan 12, 2022 7.010 7.070 6.540 6.560 2,237,557 -0.41(-5.88%)
Jan 11, 2022 6.900 7.130 6.750 6.970 2,555,826 +0.09(+1.31%)
Jan 10, 2022 6.460 6.910 6.000 6.880 2,615,445 +0.43(+6.67%)
Jan 07, 2022 6.630 7.020 6.380 6.450 2,356,717 -0.28(-4.16%)
Jan 06, 2022 6.460 6.975 6.160 6.730 3,279,550 +0.29(+4.50%)
Jan 05, 2022 7.340 7.350 6.300 6.440 8,563,574 -0.58(-8.26%)
Jan 04, 2022 12.00 12.10 6.960 7.020 17,323,836 -5.17(-42.41%)
Jan 03, 2022 12.90 13.01 11.86 12.19 1,896,177 -0.67(-5.21%)
Dec 31, 2021 13.18 13.45 12.83 12.86 1,087,096 -0.14(-1.08%)
Dec 30, 2021 12.70 13.31 12.65 13.00 956,106 +0.37(+2.93%)
Dec 29, 2021 13.10 13.10 12.30 12.63 1,060,468 -0.39(-3.00%)
Dec 28, 2021 13.46 13.98 12.93 13.02 1,057,224 -0.44(-3.27%)
Dec 27, 2021 13.61 13.99 13.32 13.46 1,408,520 -0.06(-0.44%)
Dec 23, 2021 12.70 13.69 12.57 13.52 960,160 +0.77(+6.04%)
Dec 22, 2021 12.66 13.02 12.05 12.75 1,141,614 +0.07(+0.55%)
Dec 21, 2021 13.60 13.73 12.45 12.68 1,792,470 -0.99(-7.24%)
Dec 20, 2021 13.67 14.42 13.30 13.67 2,168,019 -0.04(-0.29%)
Dec 17, 2021 11.79 13.88 11.60 13.71 10,399,246 +1.67(+13.87%)
Dec 16, 2021 12.22 12.73 11.82 12.04 1,437,027 -0.06(-0.50%)
Dec 15, 2021 11.58 12.33 11.19 12.10 1,433,860 +0.65(+5.68%)
Dec 14, 2021 11.77 11.91 11.05 11.45 1,288,495 -0.43(-3.62%)
Dec 13, 2021 12.10 12.93 11.73 11.88 1,136,802 -0.18(-1.49%)
Dec 10, 2021 11.95 12.68 11.86 12.06 1,040,301 +0.15(+1.26%)
Dec 09, 2021 12.29 12.94 11.91 11.91 952,730 -0.44(-3.56%)
Dec 08, 2021 11.73 12.57 11.36 12.35 772,441 +0.83(+7.20%)
Dec 07, 2021 10.81 12.45 10.81 11.52 1,579,061 +0.81(+7.56%)
Dec 06, 2021 11.66 11.73 10.45 10.71 1,579,808 -0.87(-7.51%)
Dec 03, 2021 12.22 12.79 11.12 11.58 1,337,467 -0.63(-5.16%)
Dec 02, 2021 11.68 12.52 11.68 12.21 1,051,798 +0.21(+1.71%)
Dec 01, 2021 13.19 14.14 11.63 12.01 3,653,124 -1.19(-9.05%)
Nov 30, 2021 10.48 13.88 10.43 13.20 9,391,169 +2.70(+25.71%)
Nov 29, 2021 11.32 11.40 10.35 10.50 1,076,068 -0.62(-5.58%)
Nov 26, 2021 11.02 11.50 10.62 11.12 565,883 +0.28(+2.58%)
Nov 24, 2021 10.12 10.90 10.00 10.84 483,302 +0.66(+6.48%)
Nov 23, 2021 10.32 10.49 9.570 10.18 1,131,202 -0.28(-2.68%)
Nov 22, 2021 11.17 11.34 10.41 10.46 1,012,004 -0.72(-6.44%)
Nov 19, 2021 11.10 11.48 11.00 11.18 817,436 +0.02(+0.18%)
Nov 18, 2021 10.97 11.17 10.99 11.16 824,023 +0.27(+2.48%)
Nov 17, 2021 10.81 11.07 10.65 10.89 686,708 +0.02(+0.18%)
Nov 16, 2021 11.06 11.12 10.66 10.87 1,288,839 -0.37(-3.29%)
Nov 15, 2021 11.29 11.30 10.86 11.24 729,036 -0.04(-0.35%)
Nov 12, 2021 11.50 11.50 10.91 11.28 551,062 +0.04(+0.36%)
Nov 11, 2021 11.45 12.00 11.02 11.24 713,212 -0.03(-0.27%)
Nov 10, 2021 11.06 11.27 1,156,767 +0.27(+2.45%)
Nov 09, 2021 11.09 11.32 10.47 11.00 629,374 -0.15(-1.35%)
Nov 08, 2021 10.83 11.43 10.72 11.15 606,834 +0.57(+5.39%)
Nov 05, 2021 11.17 11.50 9.909 10.58 1,517,263 -0.67(-5.96%)
Nov 04, 2021 9.950 11.36 9.470 11.25 1,506,604 +0.06(+0.54%)
Nov 03, 2021 11.18 11.56 10.91 11.19 975,457 -0.11(-0.93%)
Nov 02, 2021 11.65 11.65 10.97 11.29 566,212 -0.32(-2.80%)
Nov 01, 2021 11.14 11.66 11.52 11.62 670,871 +0.63(+5.73%)
Oct 29, 2021 10.94 11.20 10.69 10.99 655,989 +0.05(+0.46%)
Oct 28, 2021 10.75 11.00 10.56 10.94 728,096 +0.18(+1.67%)
Oct 27, 2021 10.14 11.23 9.930 10.76 2,195,828 +0.46(+4.47%)
Oct 26, 2021 9.400 10.30 1,112,715 +1.01(+10.87%)
Oct 25, 2021 8.940 9.320 8.841 9.290 464,399 +0.36(+4.03%)
Oct 22, 2021 8.890 9.000 8.530 8.930 673,156 -0.10(-1.11%)
Oct 21, 2021 8.830 9.290 8.700 9.030 599,995 +0.27(+3.08%)
Oct 20, 2021 9.280 9.320 8.750 8.760 3,810,943 -0.55(-5.91%)
Oct 19, 2021 9.190 9.550 9.090 9.310 579,980 +0.30(+3.33%)
Oct 18, 2021 9.180 9.180 8.850 9.010 751,144 -0.18(-1.96%)
Oct 15, 2021 9.640 9.680 9.160 9.190 777,868 -0.18(-1.92%)
Oct 14, 2021 9.360 9.580 9.211 9.370 323,757 +0.17(+1.85%)
Oct 13, 2021 9.260 9.438 9.040 9.200 425,930 +0.00(+0.00%)
Oct 12, 2021 9.140 9.280 8.730 9.200 836,273 +0.13(+1.43%)
Oct 11, 2021 9.000 9.300 8.940 9.070 391,909 +0.01(+0.11%)
Oct 08, 2021 9.560 9.560 8.900 9.060 720,207 -0.50(-5.23%)
Oct 07, 2021 9.640 9.793 9.420 9.560 494,817 -0.11(-1.14%)
Oct 06, 2021 9.550 9.910 9.410 9.670 503,143 -0.13(-1.33%)
Oct 05, 2021 9.870 10.10 9.650 9.800 630,729 +0.03(+0.31%)
Oct 04, 2021 10.70 10.71 9.600 9.770 924,534 -1.07(-9.87%)
Oct 01, 2021 10.68 10.98 10.06 10.84 1,131,483 +0.04(+0.37%)
Sep 30, 2021 10.63 11.14 10.60 10.80 1,175,998 +0.20(+1.89%)
Sep 29, 2021 11.28 11.35 10.58 10.60 906,002 -0.58(-5.19%)
Sep 28, 2021 11.40 11.46 10.91 11.18 906,494 -0.34(-2.95%)
Sep 27, 2021 11.69 11.94 11.41 11.52 831,624 +0.17(+1.50%)
Sep 24, 2021 11.72 12.01 11.20 11.35 1,168,135 -0.46(-3.90%)
Sep 23, 2021 11.71 12.07 11.42 11.81 867,304 +0.47(+4.14%)
Sep 22, 2021 11.81 12.05 11.06 11.34 1,341,579 -0.46(-3.90%)
Sep 21, 2021 12.04 12.57 11.61 11.80 2,267,526 -0.01(-0.08%)
Sep 20, 2021 10.90 12.09 10.71 11.81 1,985,914 +0.31(+2.70%)
Sep 17, 2021 14.00 14.36 11.41 11.50 5,574,233 -2.04(-15.07%)
Sep 16, 2021 13.07 13.54 12.40 13.54 1,334,203 +0.75(+5.86%)
Sep 15, 2021 11.58 12.96 11.40 12.79 1,285,873 +1.21(+10.45%)
Sep 14, 2021 11.94 12.29 11.25 11.58 973,178 -0.41(-3.42%)
Sep 13, 2021 12.34 12.49 11.70 11.99 1,018,449 -0.18(-1.48%)
Sep 10, 2021 11.95 12.68 11.72 12.17 1,063,483 +0.46(+3.93%)
Sep 09, 2021 11.20 12.26 11.00 11.71 898,192 +0.33(+2.90%)
Sep 08, 2021 11.81 12.20 10.99 11.38 1,186,550 -0.45(-3.80%)
Sep 07, 2021 11.25 12.31 11.18 11.83 1,353,987 +0.86(+7.84%)
Sep 03, 2021 10.85 11.18 10.43 10.97 997,199 +0.17(+1.57%)
Sep 02, 2021 9.650 10.88 9.610 10.80 1,405,981 +1.25(+13.09%)
Sep 01, 2021 9.180 9.590 9.150 9.550 604,101 +0.35(+3.80%)
Aug 31, 2021 8.820 9.400 8.820 9.200 524,599 +0.35(+3.95%)
Aug 30, 2021 8.920 9.000 8.600 8.850 402,368 -0.09(-1.01%)
Aug 27, 2021 8.920 9.200 8.810 8.940 499,850 +0.06(+0.68%)
Aug 26, 2021 8.800 9.300 8.790 8.880 543,719 -0.19(-2.09%)
Aug 25, 2021 8.440 9.100 8.390 9.070 645,963 +0.57(+6.71%)
Aug 24, 2021 8.750 8.780 8.170 8.500 688,436 -0.07(-0.82%)
Aug 23, 2021 7.620 8.610 7.560 8.570 963,277 +1.04(+13.81%)
Aug 20, 2021 7.570 7.640 7.307 7.530 771,684 +0.11(+1.48%)
Aug 19, 2021 8.420 8.470 7.350 7.420 1,424,705 -1.05(-12.40%)
Aug 18, 2021 8.720 8.800 8.420 8.470 861,926 -0.21(-2.42%)
Aug 17, 2021 8.000 8.900 8.000 8.680 1,918,925 +0.68(+8.50%)
Aug 16, 2021 8.180 8.270 7.720 8.000 957,604 -0.09(-1.11%)
Aug 13, 2021 7.910 8.168 7.630 8.090 1,091,139 +0.43(+5.61%)
Aug 12, 2021 7.250 7.779 7.220 7.660 621,774 +0.37(+5.08%)
Aug 11, 2021 7.350 7.430 7.050 7.290 702,208 +0.10(+1.39%)
Aug 10, 2021 7.760 7.804 6.990 7.190 788,277 -0.57(-7.35%)
Aug 09, 2021 6.930 7.900 6.850 7.760 1,121,168 +0.90(+13.12%)
Aug 06, 2021 7.040 7.300 6.700 6.860 629,580 -0.09(-1.29%)
Aug 05, 2021 6.380 6.980 6.270 6.950 1,319,683 +0.54(+8.42%)
Aug 04, 2021 6.600 6.670 6.230 6.410 805,965 -0.29(-4.33%)
Aug 03, 2021 6.970 7.120 6.420 6.700 1,050,638 -0.21(-3.04%)
Aug 02, 2021 6.850 7.080 6.770 6.910 871,672 +0.23(+3.44%)
Jul 30, 2021 7.080 7.123 6.450 6.680 2,282,337 -0.44(-6.18%)
Jul 29, 2021 7.590 7.590 7.088 7.120 600,337 -0.37(-4.94%)
Jul 28, 2021 7.250 7.560 7.240 7.490 351,653 +0.30(+4.17%)
Jul 27, 2021 7.400 7.500 7.088 7.190 525,004 -0.36(-4.77%)
Jul 26, 2021 7.570 7.840 7.430 7.550 192,537 -0.04(-0.53%)
Jul 23, 2021 7.790 7.840 7.430 7.590 273,636 -0.12(-1.56%)
Jul 22, 2021 8.130 8.227 7.680 7.710 301,372 -0.38(-4.70%)
Jul 21, 2021 7.930 8.130 7.840 8.090 261,912 +0.15(+1.89%)
Jul 20, 2021 7.490 8.030 7.440 7.940 419,736 +0.45(+6.01%)
Jul 19, 2021 7.540 7.700 7.370 7.490 589,872 -0.19(-2.47%)
Jul 16, 2021 7.760 7.870 7.530 7.680 285,542 +0.06(+0.79%)
Jul 15, 2021 7.970 8.000 7.380 7.620 421,096 -0.31(-3.91%)
Jul 14, 2021 8.340 8.430 7.830 7.930 334,780 -0.41(-4.92%)
Jul 13, 2021 8.640 8.730 8.220 8.340 402,696 -0.43(-4.90%)
Jul 12, 2021 8.670 8.800 8.385 8.770 412,538 +0.13(+1.50%)
Jul 09, 2021 8.350 8.640 8.220 8.640 251,730 +0.34(+4.10%)
Jul 08, 2021 7.900 8.350 7.750 8.300 354,863 +0.31(+3.88%)
Jul 07, 2021 8.600 8.620 7.944 7.990 593,381 -0.50(-5.89%)
Jul 06, 2021 8.800 8.800 8.360 8.490 559,363 -0.32(-3.63%)
Jul 02, 2021 9.210 9.210 8.600 8.810 381,952 -0.23(-2.54%)
Jul 01, 2021 9.165 9.170 8.861 9.040 416,302 -0.09(-0.99%)
Jun 30, 2021 9.000 9.505 8.820 9.130 654,587 +0.12(+1.33%)
Jun 29, 2021 9.740 9.890 8.950 9.010 619,335 -0.71(-7.30%)
Jun 28, 2021 10.33 10.63 9.530 9.720 673,278 -0.41(-4.05%)
Jun 25, 2021 9.980 10.33 9.850 10.13 1,955,813 +0.34(+3.47%)
Jun 24, 2021 9.770 10.20 9.770 9.790 410,373 +0.03(+0.31%)
Jun 23, 2021 9.860 9.860 9.370 9.760 391,815 +0.47(+5.06%)
Jun 22, 2021 9.510 9.555 8.884 9.290 422,669 -0.26(-2.72%)
Jun 21, 2021 9.970 9.970 9.320 9.550 304,521 -0.31(-3.14%)
Jun 18, 2021 9.660 9.900 9.530 9.860 360,231 -0.04(-0.40%)
Jun 17, 2021 9.800 10.11 9.650 9.900 305,336 +0.20(+2.06%)
Jun 16, 2021 9.740 9.860 9.420 9.700 326,803 -0.04(-0.41%)
Jun 15, 2021 10.30 10.34 9.480 9.740 474,936 -0.46(-4.51%)
Jun 14, 2021 10.45 10.45 10.05 10.20 319,629 +0.13(+1.29%)
Jun 11, 2021 10.23 10.29 9.960 10.07 277,909 -0.13(-1.27%)
Jun 10, 2021 10.03 10.35 9.770 10.20 267,955 +0.18(+1.80%)
Jun 09, 2021 10.19 10.36 9.960 10.02 516,142 -0.03(-0.30%)
Jun 08, 2021 9.640 10.23 9.600 10.05 743,631 +0.51(+5.35%)
Jun 07, 2021 9.200 9.800 9.120 9.540 608,947 +0.41(+4.49%)
Jun 04, 2021 9.200 9.310 9.020 9.130 365,847 -0.07(-0.76%)
Jun 03, 2021 9.310 9.745 9.180 9.200 559,144 -0.12(-1.29%)
Jun 02, 2021 9.500 9.550 9.120 9.320 509,736 -0.16(-1.69%)
Jun 01, 2021 9.280 9.700 9.260 9.480 537,529 +0.28(+3.04%)
May 28, 2021 8.910 9.380 8.870 9.200 383,072 +0.33(+3.72%)
May 27, 2021 8.900 9.040 8.795 8.870 415,281 -0.04(-0.45%)
May 26, 2021 8.750 8.984 8.750 8.910 303,966 +0.18(+2.06%)
May 25, 2021 9.000 9.230 8.680 8.730 465,536 -0.28(-3.11%)
May 24, 2021 9.220 9.220 8.830 9.010 461,878 -0.08(-0.88%)
May 21, 2021 9.300 9.330 9.040 9.090 311,933 -0.09(-0.98%)
May 20, 2021 9.210 9.565 9.000 9.180 512,608 +0.09(+0.99%)
May 19, 2021 8.931 9.650 8.931 9.090 477,191 -0.28(-2.99%)
May 18, 2021 8.770 9.760 8.770 9.370 452,415 +0.58(+6.60%)
May 17, 2021 8.560 8.960 8.440 8.790 258,295 +0.15(+1.74%)
May 14, 2021 8.190 8.770 8.126 8.640 313,726 +0.49(+6.01%)
May 13, 2021 8.690 8.870 8.058 8.150 402,267 -0.28(-3.32%)
May 12, 2021 8.500 8.860 8.300 8.430 598,732 -0.24(-2.77%)
May 11, 2021 8.230 8.870 8.190 8.670 490,705 -0.19(-2.14%)
May 10, 2021 9.360 9.370 8.720 8.860 603,524 -0.47(-5.04%)
May 07, 2021 8.290 9.400 8.200 9.330 660,122 +1.20(+14.76%)
May 06, 2021 8.860 8.860 7.632 8.130 741,172 -0.37(-4.35%)
May 05, 2021 8.850 9.390 8.440 8.500 340,356 -0.23(-2.63%)
May 04, 2021 9.100 9.100 8.520 8.730 328,022 -0.31(-3.43%)
May 03, 2021 9.470 9.570 8.840 9.040 386,985 -0.01(-0.11%)
Apr 30, 2021 9.100 9.410 8.950 9.050 321,400 -0.17(-1.84%)
Apr 29, 2021 9.900 9.900 9.110 9.220 410,714 -0.54(-5.53%)
Apr 28, 2021 9.600 9.950 9.350 9.760 294,631 +0.31(+3.28%)
Apr 27, 2021 10.00 10.04 9.420 9.450 420,564 -0.23(-2.38%)
Apr 26, 2021 9.460 9.900 9.290 9.680 533,422 +0.47(+5.10%)
Apr 23, 2021 9.320 9.500 9.000 9.210 355,800 -0.10(-1.07%)
Apr 22, 2021 9.390 9.600 8.900 9.310 471,786 -0.03(-0.32%)
Apr 21, 2021 8.520 9.390 8.460 9.340 360,050 +0.74(+8.60%)
Apr 20, 2021 8.620 8.850 8.310 8.600 417,786 -0.18(-2.05%)
Apr 19, 2021 8.640 8.920 8.420 8.780 495,034 +0.14(+1.62%)
Apr 16, 2021 8.790 8.865 8.170 8.640 747,500 -0.21(-2.37%)
Apr 15, 2021 8.700 9.160 8.410 8.850 823,298 +0.28(+3.27%)
Apr 14, 2021 8.900 9.120 8.310 8.570 1,223,421 -0.28(-3.16%)
Apr 13, 2021 8.920 9.610 8.600 8.850 1,383,810 +0.23(+2.67%)
Apr 12, 2021 9.110 9.140 8.510 8.620 446,137 -0.48(-5.27%)
Apr 09, 2021 9.080 9.220 8.870 9.100 473,400 -0.13(-1.41%)
Apr 08, 2021 8.990 9.630 8.930 9.230 715,038 +0.39(+4.41%)
Apr 07, 2021 9.700 9.830 8.650 8.840 1,551,471 -0.87(-8.96%)
Apr 06, 2021 10.05 10.35 9.560 9.710 2,676,896 -0.40(-3.96%)
Apr 05, 2021 10.41 10.70 9.970 10.11 2,235,575 -0.05(-0.49%)
Apr 01, 2021 9.780 10.49 9.500 10.16 3,490,200 +0.73(+7.74%)
Mar 31, 2021 8.930 9.900 8.910 9.430 5,308,563 +0.60(+6.80%)
Mar 30, 2021 9.850 9.860 8.470 8.830 1,779,420 -1.04(-10.54%)
Mar 29, 2021 11.00 11.22 9.850 9.870 630,919 -1.12(-10.19%)
Mar 26, 2021 10.10 11.07 9.750 10.99 802,200 +0.86(+8.49%)
Mar 25, 2021 11.56 11.56 9.830 10.13 1,676,494 -1.60(-13.64%)
Mar 24, 2021 13.09 13.28 11.50 11.73 529,938 -1.23(-9.49%)
Mar 23, 2021 13.49 13.49 12.80 12.96 510,500 -0.59(-4.35%)
Mar 22, 2021 13.70 13.99 13.43 13.55 338,643 -0.07(-0.51%)
Mar 19, 2021 13.54 13.74 13.39 13.62 522,000 +0.25(+1.87%)
Mar 18, 2021 13.80 14.09 13.31 13.37 326,032 -0.54(-3.88%)
Mar 17, 2021 14.25 14.48 13.63 13.91 437,521 -0.33(-2.32%)
Mar 16, 2021 14.60 14.62 13.94 14.24 307,542 -0.26(-1.79%)
Mar 15, 2021 15.04 15.04 13.83 14.50 545,978 -0.45(-3.01%)
Mar 12, 2021 15.88 15.99 14.70 14.95 589,200 -0.80(-5.08%)
Mar 11, 2021 14.50 15.79 14.49 15.75 771,759 +1.01(+6.85%)
Mar 10, 2021 14.74 15.00 14.24 14.74 367,345 +0.39(+2.72%)
Mar 09, 2021 13.93 14.84 13.93 14.35 413,963 +0.48(+3.46%)
Mar 08, 2021 13.51 14.27 13.28 13.87 354,841 +0.30(+2.21%)
Mar 05, 2021 13.88 13.88 12.14 13.57 620,000 -0.02(-0.15%)
Mar 04, 2021 13.60 14.12 12.98 13.59 590,316 -0.25(-1.81%)
Mar 03, 2021 15.44 15.44 13.64 13.84 667,462 -1.13(-7.55%)
Mar 02, 2021 14.29 15.37 14.27 14.97 1,160,601 +0.89(+6.32%)
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.