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

Gritstone Bio Inc (NQ: GRTS )

1.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 31, 2020 3.940 3.940 3.940 930,936 -0.15(-3.67%)
Dec 30, 2020 3.780 4.480 3.770 4.090 930,936 +0.28(+7.35%)
Dec 29, 2020 3.750 3.900 3.704 3.810 351,158 +0.11(+2.97%)
Dec 28, 2020 4.210 4.210 3.680 3.700 523,615 -0.52(-12.32%)
Dec 24, 2020 4.120 4.440 3.860 4.220 617,100 +0.06(+1.44%)
Dec 23, 2020 3.750 4.270 3.630 4.160 2,541,757 +0.82(+24.55%)
Dec 22, 2020 3.380 3.400 3.250 3.340 165,215 -0.04(-1.18%)
Dec 21, 2020 3.370 3.430 3.210 3.380 280,097 -0.07(-2.03%)
Dec 18, 2020 3.130 3.470 3.121 3.450 1,144,300 +0.36(+11.65%)
Dec 17, 2020 3.040 3.130 3.000 3.090 254,495 +0.02(+0.65%)
Dec 16, 2020 3.080 3.130 2.990 3.070 224,254 -0.03(-0.97%)
Dec 15, 2020 3.050 3.120 3.000 3.100 197,952 +0.05(+1.64%)
Dec 14, 2020 3.010 3.150 2.971 3.050 261,543 +0.04(+1.33%)
Dec 11, 2020 3.000 3.040 2.945 3.010 245,800 +0.02(+0.67%)
Dec 10, 2020 3.065 3.065 2.900 2.990 99,397 +0.07(+2.40%)
Dec 09, 2020 3.080 3.100 2.860 2.920 229,590 -0.13(-4.26%)
Dec 08, 2020 3.000 3.070 2.965 3.050 147,270 +0.04(+1.33%)
Dec 07, 2020 2.960 3.120 2.957 3.010 157,153 +0.01(+0.33%)
Dec 04, 2020 2.940 3.030 2.920 3.000 201,200 +0.03(+1.01%)
Dec 03, 2020 3.000 3.080 2.930 2.970 200,726 +0.01(+0.34%)
Dec 02, 2020 2.980 3.050 2.870 2.960 256,961 -0.04(-1.33%)
Dec 01, 2020 3.090 3.230 2.980 3.000 259,999 -0.05(-1.64%)
Nov 30, 2020 3.310 3.340 3.040 3.050 694,685 -0.22(-6.73%)
Nov 27, 2020 3.370 3.460 3.180 3.270 357,700 -0.12(-3.54%)
Nov 25, 2020 2.980 3.460 2.960 3.390 879,300 +0.39(+13.00%)
Nov 24, 2020 3.060 3.200 2.980 3.000 374,733 -0.10(-3.23%)
Nov 23, 2020 2.830 3.200 2.800 3.100 1,008,427 +0.29(+10.32%)
Nov 20, 2020 2.690 2.840 2.630 2.810 169,900 +0.09(+3.31%)
Nov 19, 2020 2.760 2.840 2.680 2.720 136,085 -0.05(-1.81%)
Nov 18, 2020 2.750 2.870 2.700 2.770 221,102 +0.08(+2.97%)
Nov 17, 2020 2.850 2.850 2.620 2.690 349,812 -0.18(-6.27%)
Nov 16, 2020 2.870 2.900 2.760 2.870 144,448 +0.10(+3.61%)
Nov 13, 2020 2.700 2.820 2.670 2.770 131,200 +0.07(+2.59%)
Nov 12, 2020 2.710 2.740 2.640 2.700 114,096 -0.02(-0.74%)
Nov 11, 2020 2.700 2.730 2.620 2.720 106,951 +0.03(+1.12%)
Nov 10, 2020 2.670 2.725 2.550 2.690 133,149 +0.07(+2.67%)
Nov 09, 2020 2.610 2.840 2.600 2.620 216,234 +0.05(+1.95%)
Nov 06, 2020 2.570 2.690 2.538 2.570 136,200 +0.00(+0.00%)
Nov 05, 2020 2.700 2.710 2.540 2.570 208,205 -0.10(-3.75%)
Nov 04, 2020 2.730 2.860 2.630 2.670 235,590 -0.10(-3.61%)
Nov 03, 2020 2.770 2.810 2.650 2.770 156,578 +0.05(+1.84%)
Nov 02, 2020 2.750 2.780 2.670 2.720 111,944 -0.01(-0.37%)
Oct 30, 2020 2.770 2.810 2.660 2.730 144,900 -0.05(-1.80%)
Oct 29, 2020 2.730 2.910 2.660 2.780 102,003 +0.03(+1.09%)
Oct 28, 2020 2.910 2.910 2.750 2.750 134,486 -0.21(-7.09%)
Oct 27, 2020 2.910 3.000 2.900 2.960 319,622 +0.02(+0.68%)
Oct 26, 2020 3.050 3.050 2.850 2.940 183,783 -0.07(-2.33%)
Oct 23, 2020 2.940 3.020 2.900 3.010 134,900 +0.06(+2.03%)
Oct 22, 2020 2.860 2.960 2.840 2.950 89,073 +0.10(+3.51%)
Oct 21, 2020 2.900 2.940 2.810 2.850 170,940 -0.05(-1.72%)
Oct 20, 2020 2.940 2.990 2.860 2.900 114,975 -0.05(-1.69%)
Oct 19, 2020 3.010 3.020 2.900 2.950 192,410 -0.03(-1.01%)
Oct 16, 2020 3.000 3.100 2.960 2.980 148,900 -0.04(-1.32%)
Oct 15, 2020 2.980 3.020 2.910 3.020 238,016 +0.03(+1.00%)
Oct 14, 2020 3.040 3.100 2.970 2.990 142,733 -0.03(-0.99%)
Oct 13, 2020 2.960 3.050 2.840 3.020 202,780 +0.04(+1.34%)
Oct 12, 2020 3.010 3.010 2.950 2.980 87,271 -0.02(-0.67%)
Oct 09, 2020 3.060 3.090 2.980 3.000 176,800 -0.02(-0.66%)
Oct 08, 2020 2.970 3.070 2.950 3.020 134,629 +0.07(+2.37%)
Oct 07, 2020 2.860 2.975 2.840 2.950 346,287 +0.09(+3.15%)
Oct 06, 2020 2.800 2.950 2.780 2.860 320,982 +0.07(+2.51%)
Oct 05, 2020 2.690 2.830 2.685 2.790 444,703 +0.13(+4.89%)
Oct 02, 2020 2.670 2.790 2.640 2.660 562,000 -0.03(-1.12%)
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.