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 (%)
Feb 26, 2021 13.50 13.85 12.83 13.57 486,300 +0.30(+2.26%)
Feb 25, 2021 14.01 14.50 13.13 13.27 453,684 -0.91(-6.42%)
Feb 24, 2021 13.50 14.82 13.50 14.18 608,102 +0.72(+5.35%)
Feb 23, 2021 13.66 13.95 12.20 13.46 840,277 -0.75(-5.28%)
Feb 22, 2021 14.50 15.05 14.13 14.21 637,847 -0.45(-3.07%)
Feb 19, 2021 14.66 15.05 14.43 14.66 523,400 +0.09(+0.62%)
Feb 18, 2021 14.98 16.43 14.52 14.57 1,231,535 -0.41(-2.74%)
Feb 17, 2021 14.82 15.11 14.30 14.98 792,266 -0.02(-0.13%)
Feb 16, 2021 14.94 15.24 14.34 15.00 973,518 +0.33(+2.25%)
Feb 12, 2021 14.32 15.01 14.10 14.67 674,800 +0.11(+0.76%)
Feb 11, 2021 15.16 15.49 14.43 14.56 677,687 -0.68(-4.46%)
Feb 10, 2021 15.25 15.72 14.41 15.24 1,219,174 -0.14(-0.91%)
Feb 09, 2021 16.21 16.55 15.28 15.38 1,495,335 -0.83(-5.12%)
Feb 08, 2021 16.89 17.08 16.16 16.21 1,592,547 +0.00(+0.00%)
Feb 05, 2021 16.54 16.54 16.00 16.21 1,341,100 -0.14(-0.86%)
Feb 04, 2021 16.55 16.95 16.12 16.35 1,288,991 -0.03(-0.18%)
Feb 03, 2021 16.85 17.34 16.10 16.38 1,419,032 -0.36(-2.15%)
Feb 02, 2021 17.11 17.42 15.79 16.74 2,786,426 -0.36(-2.11%)
Feb 01, 2021 21.90 22.04 17.00 17.10 3,899,008 -1.00(-5.52%)
Jan 29, 2021 18.70 19.49 17.00 18.10 2,224,500 +0.94(+5.48%)
Jan 28, 2021 17.53 20.08 17.16 17.16 1,765,704 -0.14(-0.81%)
Jan 27, 2021 19.33 20.63 17.25 17.30 2,894,053 -3.26(-15.86%)
Jan 26, 2021 24.18 24.18 20.50 20.56 3,244,211 -3.30(-13.83%)
Jan 25, 2021 28.08 28.24 23.63 23.86 3,031,248 -3.25(-11.99%)
Jan 22, 2021 24.23 28.52 24.00 27.11 7,598,500 +1.56(+6.11%)
Jan 21, 2021 24.26 28.39 21.59 25.55 12,191,205 +0.06(+0.24%)
Jan 20, 2021 19.30 35.20 18.92 25.49 46,382,132 +3.22(+14.46%)
Jan 19, 2021 8.840 22.47 7.520 22.27 72,174,408 +15.88(+248.51%)
Jan 15, 2021 5.980 6.579 5.900 6.390 706,200 +0.43(+7.30%)
Jan 14, 2021 5.850 6.180 5.805 5.955 329,216 +0.19(+3.21%)
Jan 13, 2021 5.870 5.884 5.640 5.770 287,687 -0.09(-1.54%)
Jan 12, 2021 5.850 5.990 5.500 5.860 383,269 +0.07(+1.21%)
Jan 11, 2021 5.200 5.880 5.200 5.790 691,175 +0.49(+9.25%)
Jan 08, 2021 5.274 5.430 5.135 5.300 386,100 +0.01(+0.19%)
Jan 07, 2021 5.110 5.500 5.010 5.290 622,402 +0.16(+3.12%)
Jan 06, 2021 5.460 5.460 5.010 5.130 1,340,585 -0.42(-7.57%)
Jan 05, 2021 4.850 5.850 4.720 5.550 4,683,046 +1.48(+36.36%)
Jan 04, 2021 3.950 4.150 3.820 4.070 372,635 +0.13(+3.30%)
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%)
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.