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

Gritstone Bio Inc (NQ: GRTS )

0.8134 +0.0489 (+6.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 3.310 3.380 3.180 3.205 630,000 -0.11(-3.46%)
Jul 30, 2020 3.380 3.420 3.250 3.320 766,379 -0.08(-2.35%)
Jul 29, 2020 3.550 3.560 3.340 3.400 844,953 -0.16(-4.49%)
Jul 28, 2020 3.600 3.770 3.490 3.560 494,871 -0.07(-1.93%)
Jul 27, 2020 3.610 3.710 3.590 3.630 395,025 -0.02(-0.55%)
Jul 24, 2020 3.590 3.650 3.460 3.650 828,700 +0.06(+1.67%)
Jul 23, 2020 3.550 3.790 3.520 3.590 791,622 +0.07(+1.99%)
Jul 22, 2020 3.670 3.730 3.500 3.520 1,036,964 -0.17(-4.61%)
Jul 21, 2020 3.850 3.870 3.650 3.690 1,145,424 -0.17(-4.40%)
Jul 20, 2020 3.850 3.920 3.760 3.860 726,643 +0.06(+1.58%)
Jul 17, 2020 3.740 3.930 3.730 3.800 928,800 +0.01(+0.26%)
Jul 16, 2020 3.840 3.880 3.710 3.790 1,123,957 -0.09(-2.32%)
Jul 15, 2020 3.910 3.960 3.750 3.880 1,529,558 -0.01(-0.26%)
Jul 14, 2020 3.720 4.110 3.600 3.890 3,771,443 -0.13(-3.23%)
Jul 13, 2020 5.360 5.400 3.920 4.020 11,349,869 -4.07(-50.31%)
Jul 10, 2020 7.140 8.150 6.680 8.090 1,790,200 +1.00(+14.10%)
Jul 09, 2020 6.480 7.190 6.330 7.090 1,536,225 +0.80(+12.72%)
Jul 08, 2020 6.360 6.470 6.230 6.290 813,241 -0.04(-0.63%)
Jul 07, 2020 6.660 6.760 6.290 6.330 725,578 -0.36(-5.38%)
Jul 06, 2020 6.720 6.770 6.620 6.690 556,274 +0.11(+1.67%)
Jul 02, 2020 6.660 6.690 6.510 6.580 227,000 +0.03(+0.46%)
Jul 01, 2020 6.700 6.710 6.500 6.550 283,435 -0.09(-1.36%)
Jun 30, 2020 6.660 6.760 6.470 6.640 220,358 -0.04(-0.60%)
Jun 29, 2020 6.940 6.970 6.520 6.680 264,456 -0.14(-2.05%)
Jun 26, 2020 6.850 7.060 6.615 6.820 1,154,800 -0.09(-1.30%)
Jun 25, 2020 6.820 7.140 6.820 6.910 607,627 +0.07(+1.02%)
Jun 24, 2020 6.650 7.084 6.530 6.840 473,017 +0.27(+4.11%)
Jun 23, 2020 6.610 6.750 6.511 6.570 411,550 +0.03(+0.46%)
Jun 22, 2020 6.610 6.940 6.500 6.540 341,560 -0.11(-1.65%)
Jun 19, 2020 6.730 6.980 6.630 6.650 472,500 -0.01(-0.15%)
Jun 18, 2020 6.510 6.870 6.510 6.660 202,663 +0.08(+1.22%)
Jun 17, 2020 6.700 6.710 6.450 6.580 170,996 -0.12(-1.79%)
Jun 16, 2020 6.440 6.750 6.350 6.700 246,488 +0.41(+6.52%)
Jun 15, 2020 6.290 6.390 6.050 6.290 305,525 -0.06(-0.94%)
Jun 12, 2020 6.570 6.730 6.250 6.350 234,600 +0.00(+0.00%)
Jun 11, 2020 6.629 6.820 6.305 6.350 367,320 -0.59(-8.50%)
Jun 10, 2020 6.840 7.100 6.820 6.940 335,103 +0.09(+1.31%)
Jun 09, 2020 7.170 7.170 6.620 6.850 353,210 -0.04(-0.58%)
Jun 08, 2020 6.790 6.960 6.610 6.890 277,052 +0.16(+2.38%)
Jun 05, 2020 6.730 6.875 6.390 6.730 350,500 +0.20(+3.06%)
Jun 04, 2020 6.310 6.700 6.310 6.530 370,277 +0.24(+3.82%)
Jun 03, 2020 6.360 6.465 6.200 6.290 346,904 +0.01(+0.16%)
Jun 02, 2020 6.310 6.480 6.130 6.280 324,239 +0.01(+0.16%)
Jun 01, 2020 6.400 6.500 6.200 6.270 291,122 -0.19(-2.94%)
May 29, 2020 6.540 6.684 6.280 6.460 115,500 -0.11(-1.67%)
May 28, 2020 6.710 6.780 6.500 6.570 110,515 +0.02(+0.31%)
May 27, 2020 6.700 6.890 6.320 6.550 170,458 +0.04(+0.61%)
May 26, 2020 7.020 7.096 6.450 6.510 196,415 -0.22(-3.27%)
May 22, 2020 6.450 7.110 6.350 6.730 343,100 +0.33(+5.16%)
May 21, 2020 6.990 7.050 6.370 6.400 170,725 -0.59(-8.44%)
May 20, 2020 6.740 7.010 6.600 6.990 112,236 +0.39(+5.91%)
May 19, 2020 6.650 6.900 6.530 6.600 89,767 -0.12(-1.79%)
May 18, 2020 6.760 6.950 6.600 6.720 158,044 +0.13(+1.97%)
May 15, 2020 6.300 6.650 6.235 6.590 159,000 +0.31(+4.94%)
May 14, 2020 6.360 6.435 6.060 6.280 242,514 -0.12(-1.88%)
May 13, 2020 6.640 6.680 6.220 6.400 210,548 -0.26(-3.90%)
May 12, 2020 6.740 6.980 6.560 6.660 259,727 +0.03(+0.45%)
May 11, 2020 6.400 6.911 6.310 6.630 368,759 +0.17(+2.63%)
May 08, 2020 6.950 7.010 6.300 6.460 244,100 -0.29(-4.30%)
May 07, 2020 6.620 7.140 6.520 6.750 267,351 +0.20(+3.05%)
May 06, 2020 6.790 6.989 6.260 6.550 219,529 -0.21(-3.11%)
May 05, 2020 6.670 7.340 6.540 6.760 94,117 +0.23(+3.52%)
May 04, 2020 6.300 6.800 6.200 6.530 82,058 +0.22(+3.49%)
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.