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

Gritstone Bio Inc (NQ: GRTS )

0.9728 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 29, 2019 8.690 8.990 8.655 8.710 48,700 +0.00(+0.00%)
Nov 27, 2019 8.700 8.760 8.530 8.710 63,600 +0.19(+2.23%)
Nov 26, 2019 9.000 9.128 8.494 8.520 90,377 -0.48(-5.33%)
Nov 25, 2019 8.440 9.010 8.360 9.000 93,411 +0.61(+7.21%)
Nov 22, 2019 8.930 9.035 8.076 8.395 96,600 -0.51(-5.67%)
Nov 21, 2019 8.290 9.000 8.020 8.900 191,129 +0.64(+7.75%)
Nov 20, 2019 7.900 8.400 7.860 8.260 170,224 +0.32(+4.03%)
Nov 19, 2019 7.210 8.080 7.210 7.940 232,739 +0.65(+8.92%)
Nov 18, 2019 7.270 7.360 7.030 7.290 78,437 -0.05(-0.68%)
Nov 15, 2019 7.190 7.420 7.000 7.340 73,500 +0.20(+2.80%)
Nov 14, 2019 7.050 7.417 7.020 7.140 66,358 +0.00(+0.00%)
Nov 13, 2019 7.210 7.380 7.000 7.140 62,633 -0.21(-2.86%)
Nov 12, 2019 7.020 8.000 7.020 7.350 108,670 -0.13(-1.74%)
Nov 11, 2019 7.680 7.770 7.320 7.480 103,520 -0.32(-4.10%)
Nov 08, 2019 7.890 8.190 7.730 7.800 56,700 -0.11(-1.39%)
Nov 07, 2019 7.760 8.075 7.610 7.910 110,107 +0.21(+2.73%)
Nov 06, 2019 8.010 8.230 7.600 7.700 81,574 -0.25(-3.14%)
Nov 05, 2019 7.910 8.014 7.710 7.950 89,176 +0.06(+0.76%)
Nov 04, 2019 8.000 8.070 7.650 7.890 79,626 -0.08(-1.00%)
Nov 01, 2019 8.060 8.450 7.770 7.970 163,400 -0.14(-1.73%)
Oct 31, 2019 7.670 8.605 7.522 8.110 106,506 +0.45(+5.87%)
Oct 30, 2019 7.170 7.730 7.130 7.660 89,186 +0.50(+6.98%)
Oct 29, 2019 7.100 7.455 7.000 7.160 122,115 +0.09(+1.27%)
Oct 28, 2019 7.760 7.780 7.010 7.070 134,655 -0.64(-8.30%)
Oct 25, 2019 7.300 7.850 7.100 7.710 86,600 +0.40(+5.47%)
Oct 24, 2019 7.470 7.550 7.090 7.310 52,886 -0.04(-0.54%)
Oct 23, 2019 7.920 7.930 7.210 7.350 145,742 -0.50(-6.37%)
Oct 22, 2019 8.300 8.460 7.730 7.850 108,409 -0.42(-5.08%)
Oct 21, 2019 7.940 8.330 7.710 8.270 83,465 +0.46(+5.89%)
Oct 18, 2019 8.300 8.490 7.800 7.810 177,800 -0.53(-6.35%)
Oct 17, 2019 8.530 8.785 8.300 8.340 194,326 -0.11(-1.30%)
Oct 16, 2019 8.420 8.845 8.350 8.450 76,912 -0.12(-1.40%)
Oct 15, 2019 8.550 8.985 8.520 8.570 136,995 +0.00(+0.00%)
Oct 14, 2019 8.520 8.940 8.480 8.570 31,835 -0.04(-0.46%)
Oct 11, 2019 8.990 9.650 8.470 8.610 170,300 -0.21(-2.38%)
Oct 10, 2019 8.810 9.000 8.560 8.820 92,983 -0.02(-0.23%)
Oct 09, 2019 8.510 8.990 8.440 8.840 71,903 +0.38(+4.49%)
Oct 08, 2019 8.410 8.550 8.350 8.460 106,608 -0.07(-0.82%)
Oct 07, 2019 8.540 8.900 8.450 8.530 38,156 -0.04(-0.47%)
Oct 04, 2019 8.770 8.870 8.400 8.570 164,200 -0.11(-1.27%)
Oct 03, 2019 8.660 8.880 8.510 8.680 100,147 +0.02(+0.23%)
Oct 02, 2019 8.410 8.740 8.270 8.660 57,640 +0.22(+2.61%)
Oct 01, 2019 8.580 9.060 8.300 8.440 110,551 -0.20(-2.26%)
Sep 30, 2019 8.570 8.700 8.250 8.635 125,886 +0.19(+2.19%)
Sep 27, 2019 9.030 9.070 8.290 8.450 99,000 -0.50(-5.59%)
Sep 26, 2019 9.160 9.350 8.570 8.950 150,492 -0.29(-3.14%)
Sep 25, 2019 9.130 9.350 8.920 9.240 74,358 +0.11(+1.20%)
Sep 24, 2019 9.470 9.470 9.000 9.130 172,911 -0.32(-3.39%)
Sep 23, 2019 9.540 9.730 9.380 9.450 71,353 -0.22(-2.28%)
Sep 20, 2019 9.760 9.850 9.460 9.670 110,000 -0.09(-0.92%)
Sep 19, 2019 9.820 10.21 9.680 9.760 90,538 -0.01(-0.10%)
Sep 18, 2019 9.890 9.890 9.430 9.770 61,891 -0.13(-1.31%)
Sep 17, 2019 9.760 10.01 9.340 9.900 62,292 +0.06(+0.61%)
Sep 16, 2019 9.760 10.20 9.740 9.840 54,659 +0.02(+0.20%)
Sep 13, 2019 10.31 10.35 9.780 9.820 88,700 -0.38(-3.73%)
Sep 12, 2019 11.00 11.04 10.16 10.20 106,088 -0.75(-6.85%)
Sep 11, 2019 10.63 11.13 10.35 10.95 201,520 +0.44(+4.19%)
Sep 10, 2019 9.930 10.69 9.900 10.51 235,372 +0.60(+6.05%)
Sep 09, 2019 9.800 10.35 9.600 9.910 152,739 +0.14(+1.43%)
Sep 06, 2019 9.650 9.900 9.500 9.770 366,400 +0.17(+1.77%)
Sep 05, 2019 9.920 10.35 9.500 9.600 231,316 -0.20(-2.04%)
Sep 04, 2019 10.03 10.24 9.430 9.800 105,226 -0.10(-1.01%)
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.