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

Gritstone Bio Inc (NQ: GRTS )

0.8737 +0.0737 (+9.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2022 2.650 2.750 2.590 2.590 949,551 -0.10(-3.72%)
Apr 28, 2022 2.750 2.770 2.560 2.690 1,200,987 -0.03(-1.10%)
Apr 27, 2022 2.820 2.855 2.720 2.720 836,628 -0.08(-2.86%)
Apr 26, 2022 3.030 3.060 2.800 2.800 1,010,224 -0.24(-7.89%)
Apr 25, 2022 3.030 3.110 2.950 3.040 898,535 -0.02(-0.65%)
Apr 22, 2022 3.160 3.224 3.020 3.060 1,014,919 -0.11(-3.47%)
Apr 21, 2022 3.330 3.370 3.140 3.170 783,300 -0.12(-3.65%)
Apr 20, 2022 3.430 3.430 3.220 3.290 931,031 -0.10(-2.95%)
Apr 19, 2022 3.370 3.509 3.300 3.390 987,201 -0.01(-0.29%)
Apr 18, 2022 3.660 3.720 3.330 3.400 1,772,616 -0.29(-7.86%)
Apr 14, 2022 3.790 3.790 3.599 3.690 658,553 -0.09(-2.38%)
Apr 13, 2022 3.750 3.825 3.660 3.780 684,873 +0.09(+2.44%)
Apr 12, 2022 3.750 3.840 3.600 3.690 901,557 -0.02(-0.54%)
Apr 11, 2022 3.900 3.900 3.660 3.710 1,340,091 -0.01(-0.27%)
Apr 08, 2022 3.850 3.915 3.665 3.720 1,237,866 -0.06(-1.59%)
Apr 07, 2022 3.970 3.990 3.760 3.780 798,282 -0.19(-4.79%)
Apr 06, 2022 4.020 4.070 3.875 3.970 1,001,159 -0.11(-2.70%)
Apr 05, 2022 4.350 4.350 4.075 4.080 1,163,581 -0.26(-5.99%)
Apr 04, 2022 4.240 4.410 4.170 4.340 1,030,994 +0.12(+2.84%)
Apr 01, 2022 4.110 4.230 4.060 4.220 1,223,980 +0.10(+2.43%)
Mar 31, 2022 4.190 4.230 4.080 4.120 2,100,399 -0.04(-0.96%)
Mar 30, 2022 4.280 4.360 4.150 4.160 790,160 -0.14(-3.26%)
Mar 29, 2022 4.080 4.465 4.080 4.300 1,569,776 +0.27(+6.70%)
Mar 28, 2022 4.100 4.240 3.969 4.030 1,545,773 -0.05(-1.23%)
Mar 25, 2022 4.310 4.315 4.050 4.080 1,176,060 -0.28(-6.42%)
Mar 24, 2022 4.430 4.450 4.260 4.360 660,627 -0.02(-0.46%)
Mar 23, 2022 4.600 4.610 4.380 4.380 808,465 -0.25(-5.40%)
Mar 22, 2022 4.580 4.680 4.450 4.630 1,081,279 +0.07(+1.54%)
Mar 21, 2022 4.770 4.770 4.490 4.560 1,352,935 -0.22(-4.60%)
Mar 18, 2022 4.880 4.950 4.685 4.780 6,668,714 -0.12(-2.45%)
Mar 17, 2022 4.590 4.900 4.520 4.900 1,734,357 +0.30(+6.52%)
Mar 16, 2022 4.580 4.620 4.290 4.600 1,797,080 +0.15(+3.37%)
Mar 15, 2022 4.450 4.500 4.250 4.450 1,760,792 +0.08(+1.83%)
Mar 14, 2022 4.740 5.225 4.310 4.370 2,304,992 -0.33(-7.02%)
Mar 11, 2022 4.760 4.990 4.630 4.700 2,014,277 -0.07(-1.47%)
Mar 10, 2022 4.770 4.880 4.630 4.770 983,375 -0.02(-0.42%)
Mar 09, 2022 4.750 4.930 4.660 4.790 1,206,064 +0.25(+5.51%)
Mar 08, 2022 4.310 4.780 4.220 4.540 1,042,350 +0.19(+4.37%)
Mar 07, 2022 4.330 4.480 4.105 4.350 1,393,405 -0.11(-2.47%)
Mar 04, 2022 4.510 4.690 4.360 4.460 1,001,618 -0.12(-2.62%)
Mar 03, 2022 4.810 4.850 4.550 4.580 1,062,838 -0.22(-4.58%)
Mar 02, 2022 4.900 4.950 4.770 4.800 1,031,201 -0.10(-2.04%)
Mar 01, 2022 4.900 5.110 4.850 4.900 1,228,816 -0.20(-3.92%)
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%)
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.