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

Gritstone Bio Inc (NQ: GRTS )

0.7719 +0.0330 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Jun 30, 2023 1.990 2.010 1.915 1.950 742,542 -0.01(-0.51%)
Jun 29, 2023 2.050 2.055 1.950 1.960 605,146 -0.12(-5.77%)
Jun 28, 2023 2.000 2.095 1.889 2.080 997,752 +0.07(+3.48%)
Jun 27, 2023 2.030 2.040 1.950 2.010 842,926 -0.03(-1.47%)
Jun 26, 2023 2.250 2.250 2.030 2.040 1,153,245 -0.26(-11.30%)
Jun 23, 2023 2.460 2.550 2.250 2.300 13,239,249 -0.18(-7.26%)
Jun 22, 2023 2.510 2.515 2.410 2.480 739,370 -0.05(-1.98%)
Jun 21, 2023 2.430 2.590 2.402 2.530 1,076,647 +0.09(+3.69%)
Jun 20, 2023 2.200 2.460 2.180 2.440 2,221,445 +0.25(+11.42%)
Jun 16, 2023 2.270 2.320 2.190 2.190 1,156,960 -0.07(-3.10%)
Jun 15, 2023 2.260 2.370 2.250 2.260 556,733 +0.00(+0.00%)
Jun 14, 2023 2.360 2.470 2.260 2.260 564,608 -0.09(-3.83%)
Jun 13, 2023 2.260 2.420 2.215 2.350 592,326 +0.02(+0.86%)
Jun 12, 2023 2.450 2.470 2.310 2.330 823,784 -0.02(-0.85%)
Jun 09, 2023 2.500 2.500 2.250 2.350 909,163 -0.15(-6.00%)
Jun 08, 2023 2.380 2.500 2.340 2.500 823,651 +0.11(+4.60%)
Jun 07, 2023 2.410 2.440 2.270 2.390 841,122 +0.01(+0.42%)
Jun 06, 2023 2.210 2.400 2.195 2.380 626,773 +0.17(+7.69%)
Jun 05, 2023 2.050 2.240 2.000 2.210 492,745 +0.15(+7.28%)
Jun 02, 2023 1.990 2.080 1.935 2.060 897,617 +0.07(+3.52%)
Jun 01, 2023 1.920 2.050 1.845 1.990 838,746 +0.06(+3.11%)
May 31, 2023 1.810 1.950 1.790 1.930 819,945 +0.12(+6.63%)
May 30, 2023 1.730 1.938 1.730 1.810 1,065,061 +0.10(+5.85%)
May 26, 2023 1.660 1.740 1.640 1.710 893,097 +0.05(+3.01%)
May 25, 2023 1.790 1.800 1.650 1.660 996,486 -0.10(-5.68%)
May 24, 2023 1.860 1.875 1.700 1.760 1,043,164 -0.09(-4.86%)
May 23, 2023 1.960 2.055 1.840 1.850 990,711 -0.11(-5.61%)
May 22, 2023 2.010 2.058 1.950 1.960 517,778 +0.00(+0.00%)
May 19, 2023 1.940 2.050 1.910 1.960 753,764 +0.04(+2.08%)
May 18, 2023 1.940 2.020 1.820 1.920 959,219 +0.01(+0.52%)
May 17, 2023 2.000 2.009 1.880 1.910 1,138,690 -0.05(-2.55%)
May 16, 2023 2.080 2.100 1.940 1.960 1,113,208 -0.10(-5.08%)
May 15, 2023 2.390 2.400 2.020 2.065 1,576,368 -0.29(-12.13%)
May 12, 2023 2.610 2.640 2.310 2.350 735,267 -0.26(-9.96%)
May 11, 2023 2.650 2.650 2.530 2.610 346,452 -0.04(-1.51%)
May 10, 2023 2.560 2.705 2.530 2.650 483,298 +0.07(+2.71%)
May 09, 2023 2.410 2.590 2.370 2.580 438,184 +0.14(+5.74%)
May 08, 2023 2.520 2.525 2.410 2.440 434,739 -0.08(-3.17%)
May 05, 2023 2.460 2.603 2.460 2.520 522,889 +0.10(+4.13%)
May 04, 2023 2.490 2.500 2.380 2.420 262,632 -0.06(-2.42%)
May 03, 2023 2.450 2.595 2.435 2.480 422,243 +0.04(+1.64%)
May 02, 2023 2.440 2.570 2.430 2.440 358,240 +0.00(+0.00%)
May 01, 2023 2.390 2.499 2.365 2.440 377,289 +0.06(+2.52%)
Apr 28, 2023 2.310 2.450 2.310 2.380 268,568 +0.04(+1.71%)
Apr 27, 2023 2.390 2.411 2.340 2.340 290,382 -0.04(-1.68%)
Apr 26, 2023 2.470 2.490 2.361 2.380 403,984 -0.04(-1.65%)
Apr 25, 2023 2.550 2.590 2.420 2.420 601,336 -0.16(-6.20%)
Apr 24, 2023 2.660 2.660 2.530 2.580 530,394 -0.07(-2.64%)
Apr 21, 2023 2.590 2.670 2.540 2.650 346,214 +0.08(+3.11%)
Apr 20, 2023 2.580 2.666 2.530 2.570 435,804 -0.08(-3.02%)
Apr 19, 2023 2.580 2.700 2.580 2.650 342,524 +0.02(+0.76%)
Apr 18, 2023 2.880 2.880 2.580 2.630 1,128,692 -0.22(-7.72%)
Apr 17, 2023 3.090 3.240 2.800 2.850 783,918 -0.18(-5.94%)
Apr 14, 2023 2.970 3.055 2.895 3.030 418,644 +0.04(+1.34%)
Apr 13, 2023 2.760 3.130 2.740 2.990 512,707 +0.19(+6.79%)
Apr 12, 2023 3.100 3.110 2.725 2.800 794,502 -0.22(-7.28%)
Apr 11, 2023 2.840 3.055 2.730 3.020 632,812 +0.18(+6.34%)
Apr 10, 2023 2.710 2.870 2.670 2.840 362,945 +0.07(+2.53%)
Apr 06, 2023 2.520 2.780 2.520 2.770 449,112 +0.27(+10.80%)
Apr 05, 2023 2.510 2.530 2.460 2.500 296,219 -0.03(-1.19%)
Apr 04, 2023 2.750 2.750 2.510 2.530 480,410 -0.23(-8.33%)
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.