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 (%)
Oct 31, 2022 2.880 3.290 2.760 3.220 2,121,191 +0.51(+18.82%)
Oct 28, 2022 2.450 2.768 2.320 2.710 4,576,244 +0.30(+12.45%)
Oct 27, 2022 2.430 2.480 2.260 2.410 1,450,061 +0.01(+0.42%)
Oct 26, 2022 2.430 2.550 2.370 2.400 764,675 -0.05(-2.04%)
Oct 25, 2022 2.230 2.495 2.230 2.450 1,033,942 +0.19(+8.41%)
Oct 24, 2022 2.270 2.290 2.160 2.260 315,942 +0.02(+0.89%)
Oct 21, 2022 2.250 2.300 2.170 2.240 397,996 -0.01(-0.44%)
Oct 20, 2022 2.310 2.360 2.215 2.250 336,732 -0.06(-2.60%)
Oct 19, 2022 2.400 2.400 2.280 2.310 411,273 -0.09(-3.75%)
Oct 18, 2022 2.510 2.510 2.365 2.400 394,199 -0.02(-0.83%)
Oct 17, 2022 2.360 2.500 2.350 2.420 375,135 +0.06(+2.54%)
Oct 14, 2022 2.490 2.530 2.350 2.360 238,225 -0.13(-5.22%)
Oct 13, 2022 2.170 2.530 2.170 2.490 404,333 +0.24(+10.67%)
Oct 12, 2022 2.230 2.268 2.190 2.250 394,933 +0.01(+0.45%)
Oct 11, 2022 2.180 2.315 2.120 2.240 372,697 +0.07(+3.23%)
Oct 10, 2022 2.350 2.380 2.160 2.170 503,840 -0.18(-7.66%)
Oct 07, 2022 2.550 2.560 2.340 2.350 822,526 -0.24(-9.27%)
Oct 06, 2022 2.590 2.665 2.550 2.590 361,455 +0.03(+1.17%)
Oct 05, 2022 2.600 2.620 2.520 2.560 432,506 -0.10(-3.76%)
Oct 04, 2022 2.690 2.760 2.640 2.660 370,744 +0.07(+2.70%)
Oct 03, 2022 2.680 2.760 2.570 2.590 419,312 +0.02(+0.78%)
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%)
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.