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

Gritstone Bio Inc (NQ: GRTS )

0.7437 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 2.700 2.880 2.650 2.780 628,540 +0.19(+7.34%)
Mar 30, 2023 2.670 2.700 2.570 2.590 275,149 -0.07(-2.63%)
Mar 29, 2023 2.550 2.745 2.430 2.660 588,597 +0.18(+7.26%)
Mar 28, 2023 2.640 2.640 2.470 2.480 354,440 +0.00(+0.00%)
Mar 27, 2023 2.480 2.495 2.425 2.480 232,325 +0.01(+0.40%)
Mar 24, 2023 2.440 2.480 2.360 2.470 362,454 +0.01(+0.41%)
Mar 23, 2023 2.520 2.545 2.390 2.460 343,126 -0.02(-0.81%)
Mar 22, 2023 2.620 2.750 2.480 2.480 397,223 -0.17(-6.42%)
Mar 21, 2023 2.430 2.740 2.400 2.650 1,055,714 +0.21(+8.61%)
Mar 20, 2023 2.480 2.495 2.370 2.440 368,924 -0.05(-2.01%)
Mar 17, 2023 2.580 2.580 2.420 2.490 568,230 -0.10(-3.86%)
Mar 16, 2023 2.510 2.610 2.420 2.590 516,723 +0.04(+1.57%)
Mar 15, 2023 2.550 2.600 2.460 2.550 776,859 -0.04(-1.54%)
Mar 14, 2023 2.320 2.630 2.280 2.590 1,286,308 +0.33(+14.60%)
Mar 13, 2023 2.030 2.310 2.030 2.260 661,780 +0.13(+6.10%)
Mar 10, 2023 2.450 2.450 1.930 2.130 1,636,201 -0.18(-7.79%)
Mar 09, 2023 2.360 2.390 2.260 2.310 700,571 -0.07(-2.94%)
Mar 08, 2023 2.310 2.430 2.300 2.380 837,053 +0.04(+1.71%)
Mar 07, 2023 2.480 2.480 2.320 2.340 517,896 -0.14(-5.65%)
Mar 06, 2023 2.590 2.590 2.433 2.480 469,735 -0.07(-2.75%)
Mar 03, 2023 2.400 2.571 2.355 2.550 498,888 +0.18(+7.59%)
Mar 02, 2023 2.390 2.420 2.280 2.370 521,321 -0.02(-0.84%)
Mar 01, 2023 2.440 2.495 2.370 2.390 552,983 -0.06(-2.45%)
Feb 28, 2023 2.450 2.570 2.450 2.450 366,925 +0.02(+0.82%)
Feb 27, 2023 2.490 2.520 2.370 2.430 517,820 +0.01(+0.41%)
Feb 24, 2023 2.530 2.530 2.400 2.420 370,671 -0.12(-4.72%)
Feb 23, 2023 2.520 2.555 2.460 2.540 417,720 +0.02(+0.79%)
Feb 22, 2023 2.590 2.620 2.510 2.520 528,988 -0.07(-2.70%)
Feb 21, 2023 2.740 2.740 2.570 2.590 418,611 -0.12(-4.43%)
Feb 17, 2023 2.630 2.740 2.610 2.710 481,489 +0.09(+3.44%)
Feb 16, 2023 2.670 2.680 2.595 2.620 541,143 -0.03(-1.13%)
Feb 15, 2023 2.700 2.700 2.595 2.650 788,137 -0.02(-0.75%)
Feb 14, 2023 2.710 2.800 2.615 2.670 1,168,080 -0.03(-1.11%)
Feb 13, 2023 2.840 2.880 2.690 2.700 1,017,704 -0.08(-2.88%)
Feb 10, 2023 2.880 2.910 2.680 2.780 4,032,408 -0.12(-4.14%)
Feb 09, 2023 3.270 3.280 2.870 2.900 1,775,637 -0.36(-11.04%)
Feb 08, 2023 3.320 3.530 3.230 3.260 898,484 -0.07(-2.10%)
Feb 07, 2023 3.190 3.405 3.140 3.330 1,372,216 +0.15(+4.72%)
Feb 06, 2023 3.250 3.310 3.120 3.180 1,689,554 -0.11(-3.34%)
Feb 03, 2023 3.250 3.390 3.180 3.290 396,550 +0.00(+0.00%)
Feb 02, 2023 3.330 3.418 3.200 3.290 525,375 +0.04(+1.23%)
Feb 01, 2023 3.260 3.310 3.180 3.250 543,829 +0.07(+2.20%)
Jan 31, 2023 3.170 3.280 3.170 3.180 429,908 +0.01(+0.32%)
Jan 30, 2023 3.180 3.280 3.140 3.170 326,134 -0.05(-1.55%)
Jan 27, 2023 3.010 3.265 3.010 3.220 998,526 +0.18(+5.92%)
Jan 26, 2023 3.200 3.220 3.000 3.040 531,893 -0.12(-3.80%)
Jan 25, 2023 3.080 3.180 3.035 3.160 429,340 -0.02(-0.63%)
Jan 24, 2023 3.010 3.245 3.010 3.180 606,130 +0.12(+3.92%)
Jan 23, 2023 3.080 3.140 3.010 3.060 583,684 -0.01(-0.33%)
Jan 20, 2023 3.030 3.115 3.020 3.070 607,016 +0.01(+0.33%)
Jan 19, 2023 3.010 3.120 2.968 3.060 492,885 +0.01(+0.33%)
Jan 18, 2023 3.310 3.430 3.030 3.050 1,015,382 -0.25(-7.58%)
Jan 17, 2023 3.450 3.450 3.290 3.300 744,440 -0.08(-2.37%)
Jan 13, 2023 3.390 3.550 3.300 3.380 1,500,372 -0.07(-2.03%)
Jan 12, 2023 3.580 3.600 3.360 3.450 710,259 -0.11(-3.09%)
Jan 11, 2023 3.760 3.765 3.500 3.560 637,517 -0.18(-4.81%)
Jan 10, 2023 3.690 3.780 3.520 3.740 812,026 +0.07(+1.91%)
Jan 09, 2023 3.780 3.860 3.590 3.670 634,442 -0.07(-1.87%)
Jan 06, 2023 3.510 3.855 3.350 3.740 953,330 +0.29(+8.41%)
Jan 05, 2023 3.620 3.620 3.410 3.450 532,306 -0.22(-5.99%)
Jan 04, 2023 3.530 3.760 3.470 3.670 783,440 +0.17(+4.86%)
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.