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 28, 2023 2.450 2.570 2.450 2.450 366,925 +0.02(+0.82%)
Feb 27, 2023 2.490 2.520 2.370 2.430 517,820 +0.01(+0.41%)
Feb 24, 2023 2.530 2.530 2.400 2.420 370,671 -0.12(-4.72%)
Feb 23, 2023 2.520 2.555 2.460 2.540 417,720 +0.02(+0.79%)
Feb 22, 2023 2.590 2.620 2.510 2.520 528,988 -0.07(-2.70%)
Feb 21, 2023 2.740 2.740 2.570 2.590 418,611 -0.12(-4.43%)
Feb 17, 2023 2.630 2.735 2.610 2.710 481,489 +0.09(+3.44%)
Feb 16, 2023 2.670 2.680 2.595 2.620 541,143 -0.03(-1.13%)
Feb 15, 2023 2.700 2.700 2.595 2.650 788,137 -0.02(-0.75%)
Feb 14, 2023 2.710 2.800 2.615 2.670 1,168,080 -0.03(-1.11%)
Feb 13, 2023 2.840 2.880 2.690 2.700 1,017,704 -0.08(-2.88%)
Feb 10, 2023 2.880 2.910 2.680 2.780 4,032,408 -0.12(-4.14%)
Feb 09, 2023 3.270 3.280 2.870 2.900 1,775,637 -0.36(-11.04%)
Feb 08, 2023 3.320 3.530 3.230 3.260 898,484 -0.07(-2.10%)
Feb 07, 2023 3.190 3.405 3.140 3.330 1,372,216 +0.15(+4.72%)
Feb 06, 2023 3.250 3.310 3.120 3.180 1,689,554 -0.11(-3.34%)
Feb 03, 2023 3.250 3.390 3.180 3.290 396,550 +0.00(+0.00%)
Feb 02, 2023 3.330 3.418 3.200 3.290 525,375 +0.04(+1.23%)
Feb 01, 2023 3.260 3.310 3.180 3.250 543,829 +0.07(+2.20%)
Jan 31, 2023 3.170 3.280 3.170 3.180 429,908 +0.01(+0.32%)
Jan 30, 2023 3.180 3.280 3.140 3.170 326,134 -0.05(-1.55%)
Jan 27, 2023 3.010 3.265 3.010 3.220 998,526 +0.18(+5.92%)
Jan 26, 2023 3.200 3.220 3.000 3.040 531,893 -0.12(-3.80%)
Jan 25, 2023 3.080 3.180 3.035 3.160 429,340 -0.02(-0.63%)
Jan 24, 2023 3.010 3.245 3.010 3.180 606,130 +0.12(+3.92%)
Jan 23, 2023 3.080 3.140 3.010 3.060 583,684 -0.01(-0.33%)
Jan 20, 2023 3.030 3.115 3.020 3.070 607,016 +0.01(+0.33%)
Jan 19, 2023 3.010 3.120 2.968 3.060 492,885 +0.01(+0.33%)
Jan 18, 2023 3.310 3.430 3.030 3.050 1,015,382 -0.25(-7.58%)
Jan 17, 2023 3.450 3.450 3.290 3.300 744,440 -0.08(-2.37%)
Jan 13, 2023 3.390 3.550 3.300 3.380 1,500,372 -0.07(-2.03%)
Jan 12, 2023 3.580 3.600 3.360 3.450 710,259 -0.11(-3.09%)
Jan 11, 2023 3.760 3.765 3.500 3.560 637,517 -0.18(-4.81%)
Jan 10, 2023 3.690 3.780 3.520 3.740 812,026 +0.07(+1.91%)
Jan 09, 2023 3.780 3.860 3.590 3.670 634,442 -0.07(-1.87%)
Jan 06, 2023 3.510 3.855 3.350 3.740 953,330 +0.29(+8.41%)
Jan 05, 2023 3.620 3.620 3.410 3.450 532,306 -0.22(-5.99%)
Jan 04, 2023 3.530 3.760 3.470 3.670 783,440 +0.17(+4.86%)
Jan 03, 2023 3.500 3.800 3.440 3.500 816,520 +0.05(+1.45%)
Dec 30, 2022 3.160 3.500 3.160 3.450 1,000,944 +0.18(+5.50%)
Dec 29, 2022 3.040 3.414 2.990 3.270 1,065,841 +0.26(+8.64%)
Dec 28, 2022 3.010 3.170 2.970 3.010 816,794 -0.02(-0.66%)
Dec 27, 2022 3.250 3.300 3.000 3.030 839,195 -0.29(-8.73%)
Dec 23, 2022 3.300 3.375 3.240 3.320 704,022 +0.00(+0.00%)
Dec 22, 2022 3.410 3.470 3.195 3.320 665,928 -0.17(-4.87%)
Dec 21, 2022 3.480 3.560 3.390 3.490 1,674,197 +0.02(+0.58%)
Dec 20, 2022 3.360 3.680 3.310 3.470 1,871,883 +0.10(+2.97%)
Dec 19, 2022 3.440 3.450 3.170 3.370 1,151,719 -0.06(-1.75%)
Dec 16, 2022 3.610 3.900 3.335 3.430 2,265,044 -0.15(-4.19%)
Dec 15, 2022 3.910 3.980 3.540 3.580 2,653,630 -0.34(-8.67%)
Dec 14, 2022 3.070 4.050 2.870 3.920 6,179,628 +0.81(+26.05%)
Dec 13, 2022 2.810 3.520 2.780 3.110 15,281,266 +0.53(+20.54%)
Dec 12, 2022 2.580 2.600 2.490 2.580 658,972 -0.03(-1.15%)
Dec 09, 2022 2.670 2.750 2.580 2.610 490,032 -0.08(-2.97%)
Dec 08, 2022 2.680 2.750 2.530 2.690 751,189 +0.04(+1.51%)
Dec 07, 2022 2.700 2.750 2.550 2.650 524,630 -0.04(-1.49%)
Dec 06, 2022 2.850 2.890 2.680 2.690 393,967 -0.18(-6.27%)
Dec 05, 2022 2.970 3.180 2.820 2.870 612,529 -0.06(-2.05%)
Dec 02, 2022 2.900 2.980 2.800 2.930 271,635 +0.03(+1.03%)
Dec 01, 2022 2.940 3.030 2.790 2.900 595,933 -0.04(-1.36%)
Nov 30, 2022 2.910 3.040 2.840 2.940 476,850 +0.02(+0.68%)
Nov 29, 2022 3.040 3.060 2.900 2.920 386,359 -0.02(-0.68%)
Nov 28, 2022 3.150 3.230 2.920 2.940 699,564 -0.22(-6.96%)
Nov 25, 2022 3.260 3.260 3.090 3.160 343,708 -0.09(-2.77%)
Nov 23, 2022 3.160 3.330 3.160 3.250 428,696 +0.07(+2.20%)
Nov 22, 2022 3.430 3.430 3.030 3.180 910,142 -0.24(-7.02%)
Nov 21, 2022 3.300 3.440 3.235 3.420 644,428 +0.10(+3.01%)
Nov 18, 2022 3.450 3.455 3.210 3.320 614,346 -0.05(-1.48%)
Nov 17, 2022 3.210 3.600 3.150 3.370 1,571,588 +0.11(+3.37%)
Nov 16, 2022 3.170 3.300 3.110 3.260 806,009 +0.09(+2.84%)
Nov 15, 2022 3.040 3.190 2.990 3.170 709,087 +0.23(+7.82%)
Nov 14, 2022 2.990 3.010 2.860 2.940 674,241 -0.09(-2.97%)
Nov 11, 2022 2.720 3.150 2.610 3.030 1,200,184 +0.31(+11.40%)
Nov 10, 2022 2.500 2.750 2.420 2.720 887,181 +0.37(+15.74%)
Nov 09, 2022 2.460 2.510 2.340 2.350 656,785 -0.15(-6.00%)
Nov 08, 2022 2.570 2.590 2.400 2.500 530,727 -0.09(-3.47%)
Nov 07, 2022 2.690 2.690 2.480 2.590 558,546 -0.05(-1.89%)
Nov 04, 2022 3.150 3.168 2.500 2.640 1,273,134 -0.45(-14.56%)
Nov 03, 2022 2.790 3.160 2.790 3.090 619,837 +0.22(+7.67%)
Nov 02, 2022 3.160 2.860 2.870 739,738 -0.31(-9.75%)
Nov 01, 2022 3.230 3.290 3.020 3.180 1,096,184 -0.04(-1.24%)
Oct 31, 2022 2.880 3.290 2.760 3.220 2,121,191 +0.51(+18.82%)
Oct 28, 2022 2.450 2.768 2.320 2.710 4,576,244 +0.30(+12.45%)
Oct 27, 2022 2.430 2.480 2.260 2.410 1,450,061 +0.01(+0.42%)
Oct 26, 2022 2.430 2.550 2.370 2.400 764,675 -0.05(-2.04%)
Oct 25, 2022 2.230 2.495 2.230 2.450 1,033,942 +0.19(+8.41%)
Oct 24, 2022 2.270 2.290 2.160 2.260 315,942 +0.02(+0.89%)
Oct 21, 2022 2.250 2.300 2.170 2.240 397,996 -0.01(-0.44%)
Oct 20, 2022 2.310 2.360 2.215 2.250 336,732 -0.06(-2.60%)
Oct 19, 2022 2.400 2.400 2.280 2.310 411,273 -0.09(-3.75%)
Oct 18, 2022 2.510 2.510 2.365 2.400 394,199 -0.02(-0.83%)
Oct 17, 2022 2.360 2.500 2.350 2.420 375,135 +0.06(+2.54%)
Oct 14, 2022 2.490 2.530 2.350 2.360 238,225 -0.13(-5.22%)
Oct 13, 2022 2.170 2.530 2.170 2.490 404,333 +0.24(+10.67%)
Oct 12, 2022 2.230 2.268 2.190 2.250 394,933 +0.01(+0.45%)
Oct 11, 2022 2.180 2.315 2.120 2.240 372,697 +0.07(+3.23%)
Oct 10, 2022 2.350 2.380 2.160 2.170 503,840 -0.18(-7.66%)
Oct 07, 2022 2.550 2.560 2.340 2.350 822,526 -0.24(-9.27%)
Oct 06, 2022 2.590 2.665 2.550 2.590 361,455 +0.03(+1.17%)
Oct 05, 2022 2.600 2.620 2.520 2.560 432,506 -0.10(-3.76%)
Oct 04, 2022 2.690 2.760 2.640 2.660 370,744 +0.07(+2.70%)
Oct 03, 2022 2.680 2.760 2.570 2.590 419,312 +0.02(+0.78%)
Sep 30, 2022 2.570 2.720 2.552 2.570 511,650 +0.04(+1.58%)
Sep 29, 2022 2.660 2.700 2.500 2.530 503,357 -0.16(-5.95%)
Sep 28, 2022 2.780 2.840 2.675 2.690 424,275 -0.05(-1.82%)
Sep 27, 2022 2.700 2.800 2.660 2.740 399,572 +0.09(+3.40%)
Sep 26, 2022 2.590 2.760 2.590 2.650 709,404 +0.01(+0.38%)
Sep 23, 2022 2.750 2.770 2.550 2.640 546,192 -0.08(-2.94%)
Sep 22, 2022 2.820 2.840 2.700 2.720 496,791 -0.16(-5.56%)
Sep 21, 2022 3.040 3.080 2.860 2.880 519,253 -0.19(-6.19%)
Sep 20, 2022 3.110 3.210 3.025 3.070 570,551 -0.14(-4.36%)
Sep 19, 2022 3.490 3.490 3.130 3.210 746,473 -0.31(-8.81%)
Sep 16, 2022 3.920 4.020 3.500 3.520 812,030 -0.48(-12.00%)
Sep 15, 2022 3.900 4.060 3.781 4.000 494,242 +0.10(+2.56%)
Sep 14, 2022 4.040 4.230 3.840 3.900 975,696 -0.15(-3.70%)
Sep 13, 2022 3.750 4.100 3.734 4.050 790,182 +0.19(+4.92%)
Sep 12, 2022 3.600 4.030 3.600 3.860 926,518 +0.27(+7.52%)
Sep 09, 2022 3.740 3.780 3.575 3.590 505,315 -0.13(-3.49%)
Sep 08, 2022 3.500 3.930 3.480 3.720 776,007 +0.18(+5.08%)
Sep 07, 2022 3.440 3.615 3.440 3.540 557,068 +0.10(+2.91%)
Sep 06, 2022 3.580 3.610 3.290 3.440 1,054,778 -0.22(-6.01%)
Sep 02, 2022 3.500 3.720 3.410 3.660 878,378 +0.24(+7.02%)
Sep 01, 2022 3.240 3.450 3.181 3.420 849,877 +0.13(+3.95%)
Aug 31, 2022 3.160 3.380 3.160 3.290 708,284 +0.14(+4.44%)
Aug 30, 2022 3.400 3.500 3.110 3.150 783,482 -0.19(-5.69%)
Aug 29, 2022 3.450 3.550 3.320 3.340 541,119 -0.16(-4.57%)
Aug 26, 2022 3.530 3.630 3.430 3.500 775,558 -0.02(-0.57%)
Aug 25, 2022 3.380 3.700 3.380 3.520 976,973 +0.14(+4.14%)
Aug 24, 2022 3.420 3.450 3.243 3.380 751,219 -0.07(-2.03%)
Aug 23, 2022 3.670 3.770 3.380 3.450 968,454 -0.29(-7.75%)
Aug 22, 2022 3.510 4.100 3.460 3.740 2,692,843 -0.45(-10.74%)
Aug 19, 2022 4.380 4.400 4.140 4.190 1,794,052 -0.30(-6.68%)
Aug 18, 2022 4.410 4.805 4.270 4.490 1,061,518 +0.11(+2.51%)
Aug 17, 2022 4.630 4.930 4.365 4.380 1,300,990 -0.37(-7.79%)
Aug 16, 2022 4.200 5.850 4.090 4.750 6,842,502 +0.68(+16.71%)
Aug 15, 2022 4.100 4.240 3.960 4.070 612,018 -0.03(-0.73%)
Aug 12, 2022 3.590 4.300 3.590 4.100 1,600,538 +0.55(+15.49%)
Aug 11, 2022 3.510 3.760 3.450 3.550 1,055,630 +0.15(+4.41%)
Aug 10, 2022 3.530 3.620 3.380 3.400 1,006,553 -0.07(-2.02%)
Aug 09, 2022 3.400 3.500 3.280 3.470 824,083 +0.02(+0.58%)
Aug 08, 2022 3.480 3.620 3.380 3.450 1,003,608 +0.02(+0.58%)
Aug 05, 2022 3.500 3.650 3.280 3.430 1,135,249 +0.03(+0.88%)
Aug 04, 2022 2.800 3.490 2.800 3.400 1,718,360 +0.60(+21.43%)
Aug 03, 2022 2.550 2.845 2.545 2.800 507,128 +0.27(+10.67%)
Aug 02, 2022 2.480 2.570 2.480 2.530 295,550 +0.04(+1.61%)
Aug 01, 2022 2.490 2.590 2.480 2.490 504,759 -0.05(-1.97%)
Jul 29, 2022 2.540 2.580 2.485 2.540 321,720 -0.03(-1.17%)
Jul 28, 2022 2.610 2.620 2.500 2.570 303,296 -0.03(-1.15%)
Jul 27, 2022 2.660 2.700 2.580 2.600 531,850 +0.02(+0.78%)
Jul 26, 2022 2.650 2.690 2.525 2.580 368,840 -0.09(-3.37%)
Jul 25, 2022 2.740 2.740 2.630 2.670 385,862 -0.05(-1.84%)
Jul 22, 2022 2.870 2.910 2.694 2.720 458,821 -0.13(-4.56%)
Jul 21, 2022 2.930 2.979 2.840 2.850 399,156 -0.09(-3.06%)
Jul 20, 2022 2.720 2.985 2.720 2.940 493,244 +0.20(+7.30%)
Jul 19, 2022 2.730 2.820 2.690 2.740 509,130 +0.04(+1.48%)
Jul 18, 2022 2.740 2.910 2.640 2.700 637,435 +0.02(+0.75%)
Jul 15, 2022 2.650 2.750 2.505 2.680 584,789 +0.06(+2.29%)
Jul 14, 2022 2.570 2.640 2.500 2.620 509,768 -0.01(-0.38%)
Jul 13, 2022 2.480 2.700 2.480 2.630 551,841 +0.10(+3.95%)
Jul 12, 2022 2.630 2.631 2.480 2.530 509,347 -0.11(-4.17%)
Jul 11, 2022 2.750 2.815 2.610 2.640 643,924 -0.14(-5.04%)
Jul 08, 2022 2.710 2.830 2.665 2.780 581,004 +0.01(+0.36%)
Jul 07, 2022 2.730 2.800 2.690 2.770 543,065 +0.05(+1.84%)
Jul 06, 2022 2.690 2.805 2.665 2.720 608,150 -0.01(-0.37%)
Jul 05, 2022 2.470 2.755 2.400 2.730 852,272 +0.27(+10.98%)
Jul 01, 2022 2.470 2.600 2.390 2.460 732,624 +0.04(+1.65%)
Jun 30, 2022 2.420 2.490 2.360 2.420 732,972 -0.04(-1.63%)
Jun 29, 2022 2.480 2.510 2.370 2.460 676,112 -0.07(-2.77%)
Jun 28, 2022 2.690 2.715 2.520 2.530 753,731 -0.15(-5.60%)
Jun 27, 2022 2.740 2.760 2.560 2.680 857,966 -0.05(-1.83%)
Jun 24, 2022 2.690 2.845 2.620 2.730 7,530,273 +0.07(+2.63%)
Jun 23, 2022 2.530 2.660 2.440 2.660 1,044,359 +0.13(+5.14%)
Jun 22, 2022 2.330 2.640 2.290 2.530 1,396,498 +0.15(+6.30%)
Jun 21, 2022 2.290 2.420 2.250 2.380 1,040,569 +0.16(+7.21%)
Jun 17, 2022 2.110 2.325 2.090 2.220 1,730,394 +0.09(+4.23%)
Jun 16, 2022 2.110 2.170 2.020 2.130 1,212,703 -0.06(-2.74%)
Jun 15, 2022 2.140 2.235 2.085 2.190 854,451 +0.09(+4.29%)
Jun 14, 2022 2.140 2.150 2.044 2.100 877,773 +0.02(+0.96%)
Jun 13, 2022 2.220 2.220 2.030 2.080 1,034,975 -0.17(-7.56%)
Jun 10, 2022 2.250 2.330 2.190 2.250 1,550,152 -0.01(-0.44%)
Jun 09, 2022 2.310 2.350 2.235 2.260 1,821,674 -0.07(-3.00%)
Jun 08, 2022 2.250 2.390 2.230 2.330 2,143,237 +0.07(+3.10%)
Jun 07, 2022 2.040 2.270 2.000 2.260 1,131,006 +0.20(+9.71%)
Jun 06, 2022 2.170 2.200 2.000 2.060 917,957 -0.07(-3.29%)
Jun 03, 2022 2.040 2.160 2.010 2.130 1,212,427 +0.04(+1.91%)
Jun 02, 2022 2.020 2.110 1.900 2.090 1,149,457 +0.11(+5.56%)
Jun 01, 2022 2.000 2.020 1.870 1.980 1,520,172 -0.04(-1.98%)
May 31, 2022 1.980 2.350 1.950 2.020 4,145,026 +0.17(+9.19%)
May 27, 2022 1.800 1.850 1.740 1.850 734,094 +0.07(+3.93%)
May 26, 2022 1.750 1.830 1.710 1.780 890,978 +0.01(+0.56%)
May 25, 2022 1.800 1.800 1.710 1.770 602,101 -0.02(-1.39%)
May 24, 2022 1.920 2.000 1.770 1.795 971,306 -0.18(-8.88%)
May 23, 2022 1.970 2.035 1.940 1.970 635,969 +0.03(+1.55%)
May 20, 2022 2.010 2.010 1.820 1.940 1,113,897 -0.01(-0.51%)
May 19, 2022 1.970 2.020 1.880 1.950 1,503,438 -0.03(-1.52%)
May 18, 2022 2.100 2.100 1.965 1.980 943,947 -0.16(-7.48%)
May 17, 2022 2.150 2.160 2.060 2.140 821,317 +0.05(+2.39%)
May 16, 2022 2.150 2.220 2.080 2.090 861,641 -0.08(-3.69%)
May 13, 2022 2.160 2.250 2.140 2.170 1,019,365 +0.10(+4.83%)
May 12, 2022 2.080 2.180 2.000 2.070 1,378,368 -0.05(-2.36%)
May 11, 2022 2.250 2.283 2.110 2.120 1,382,163 -0.16(-7.02%)
May 10, 2022 2.230 2.350 2.180 2.280 1,394,954 +0.10(+4.59%)
May 09, 2022 2.340 2.359 2.180 2.180 1,446,263 -0.21(-8.79%)
May 06, 2022 2.640 2.640 2.330 2.390 1,495,510 -0.19(-7.36%)
May 05, 2022 2.740 2.740 2.525 2.580 1,343,172 -0.16(-5.84%)
May 04, 2022 2.700 2.770 2.535 2.740 1,602,940 +0.05(+1.86%)
May 03, 2022 2.750 2.780 2.660 2.690 1,161,460 -0.05(-1.82%)
May 02, 2022 2.600 2.750 2.580 2.740 1,494,383 +0.15(+5.79%)
Apr 29, 2022 2.650 2.750 2.590 2.590 949,551 -0.10(-3.72%)
Apr 28, 2022 2.750 2.770 2.560 2.690 1,200,987 -0.03(-1.10%)
Apr 27, 2022 2.820 2.855 2.720 2.720 836,628 -0.08(-2.86%)
Apr 26, 2022 3.030 3.060 2.800 2.800 1,010,224 -0.24(-7.89%)
Apr 25, 2022 3.030 3.110 2.950 3.040 898,535 -0.02(-0.65%)
Apr 22, 2022 3.160 3.224 3.020 3.060 1,014,919 -0.11(-3.47%)
Apr 21, 2022 3.330 3.370 3.140 3.170 783,300 -0.12(-3.65%)
Apr 20, 2022 3.430 3.430 3.220 3.290 931,031 -0.10(-2.95%)
Apr 19, 2022 3.370 3.509 3.300 3.390 987,201 -0.01(-0.29%)
Apr 18, 2022 3.660 3.720 3.330 3.400 1,772,616 -0.29(-7.86%)
Apr 14, 2022 3.790 3.790 3.599 3.690 658,553 -0.09(-2.38%)
Apr 13, 2022 3.750 3.825 3.660 3.780 684,873 +0.09(+2.44%)
Apr 12, 2022 3.750 3.840 3.600 3.690 901,557 -0.02(-0.54%)
Apr 11, 2022 3.900 3.900 3.660 3.710 1,340,091 -0.01(-0.27%)
Apr 08, 2022 3.850 3.915 3.665 3.720 1,237,866 -0.06(-1.59%)
Apr 07, 2022 3.970 3.990 3.760 3.780 798,282 -0.19(-4.79%)
Apr 06, 2022 4.020 4.070 3.875 3.970 1,001,159 -0.11(-2.70%)
Apr 05, 2022 4.350 4.350 4.075 4.080 1,163,581 -0.26(-5.99%)
Apr 04, 2022 4.240 4.410 4.170 4.340 1,030,994 +0.12(+2.84%)
Apr 01, 2022 4.110 4.230 4.060 4.220 1,223,980 +0.10(+2.43%)
Mar 31, 2022 4.190 4.230 4.080 4.120 2,100,399 -0.04(-0.96%)
Mar 30, 2022 4.280 4.360 4.150 4.160 790,160 -0.14(-3.26%)
Mar 29, 2022 4.080 4.465 4.080 4.300 1,569,776 +0.27(+6.70%)
Mar 28, 2022 4.100 4.240 3.969 4.030 1,545,773 -0.05(-1.23%)
Mar 25, 2022 4.310 4.315 4.050 4.080 1,176,060 -0.28(-6.42%)
Mar 24, 2022 4.430 4.450 4.260 4.360 660,627 -0.02(-0.46%)
Mar 23, 2022 4.600 4.610 4.380 4.380 808,465 -0.25(-5.40%)
Mar 22, 2022 4.580 4.680 4.450 4.630 1,081,279 +0.07(+1.54%)
Mar 21, 2022 4.770 4.770 4.490 4.560 1,352,935 -0.22(-4.60%)
Mar 18, 2022 4.880 4.950 4.685 4.780 6,668,714 -0.12(-2.45%)
Mar 17, 2022 4.590 4.900 4.520 4.900 1,734,357 +0.30(+6.52%)
Mar 16, 2022 4.580 4.620 4.290 4.600 1,797,080 +0.15(+3.37%)
Mar 15, 2022 4.450 4.500 4.250 4.450 1,760,792 +0.08(+1.83%)
Mar 14, 2022 4.740 5.225 4.310 4.370 2,304,992 -0.33(-7.02%)
Mar 11, 2022 4.760 4.990 4.630 4.700 2,014,277 -0.07(-1.47%)
Mar 10, 2022 4.770 4.880 4.630 4.770 983,375 -0.02(-0.42%)
Mar 09, 2022 4.750 4.930 4.660 4.790 1,206,064 +0.25(+5.51%)
Mar 08, 2022 4.310 4.780 4.220 4.540 1,042,350 +0.19(+4.37%)
Mar 07, 2022 4.330 4.480 4.105 4.350 1,393,405 -0.11(-2.47%)
Mar 04, 2022 4.510 4.690 4.360 4.460 1,001,618 -0.12(-2.62%)
Mar 03, 2022 4.810 4.850 4.550 4.580 1,062,838 -0.22(-4.58%)
Mar 02, 2022 4.900 4.950 4.770 4.800 1,031,201 -0.10(-2.04%)
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.