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

Gritstone Bio Inc (NQ: GRTS )

0.9837 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 28, 2021 8.910 9.380 8.870 9.200 383,072 +0.33(+3.72%)
May 27, 2021 8.900 9.040 8.795 8.870 415,281 -0.04(-0.45%)
May 26, 2021 8.750 8.984 8.750 8.910 303,966 +0.18(+2.06%)
May 25, 2021 9.000 9.230 8.680 8.730 465,536 -0.28(-3.11%)
May 24, 2021 9.220 9.220 8.830 9.010 461,878 -0.08(-0.88%)
May 21, 2021 9.300 9.330 9.040 9.090 311,933 -0.09(-0.98%)
May 20, 2021 9.210 9.565 9.000 9.180 512,608 +0.09(+0.99%)
May 19, 2021 8.931 9.650 8.931 9.090 477,191 -0.28(-2.99%)
May 18, 2021 8.770 9.760 8.770 9.370 452,415 +0.58(+6.60%)
May 17, 2021 8.560 8.960 8.440 8.790 258,295 +0.15(+1.74%)
May 14, 2021 8.190 8.770 8.126 8.640 313,726 +0.49(+6.01%)
May 13, 2021 8.690 8.870 8.058 8.150 402,267 -0.28(-3.32%)
May 12, 2021 8.500 8.860 8.300 8.430 598,732 -0.24(-2.77%)
May 11, 2021 8.230 8.870 8.190 8.670 490,705 -0.19(-2.14%)
May 10, 2021 9.360 9.370 8.720 8.860 603,524 -0.47(-5.04%)
May 07, 2021 8.290 9.400 8.200 9.330 660,122 +1.20(+14.76%)
May 06, 2021 8.860 8.860 7.632 8.130 741,172 -0.37(-4.35%)
May 05, 2021 8.850 9.390 8.440 8.500 340,356 -0.23(-2.63%)
May 04, 2021 9.100 9.100 8.520 8.730 328,022 -0.31(-3.43%)
May 03, 2021 9.470 9.570 8.840 9.040 386,985 -0.01(-0.11%)
Apr 30, 2021 9.100 9.410 8.950 9.050 321,400 -0.17(-1.84%)
Apr 29, 2021 9.900 9.900 9.110 9.220 410,714 -0.54(-5.53%)
Apr 28, 2021 9.600 9.950 9.350 9.760 294,631 +0.31(+3.28%)
Apr 27, 2021 10.00 10.04 9.420 9.450 420,564 -0.23(-2.38%)
Apr 26, 2021 9.460 9.900 9.290 9.680 533,422 +0.47(+5.10%)
Apr 23, 2021 9.320 9.500 9.000 9.210 355,800 -0.10(-1.07%)
Apr 22, 2021 9.390 9.600 8.900 9.310 471,786 -0.03(-0.32%)
Apr 21, 2021 8.520 9.390 8.460 9.340 360,050 +0.74(+8.60%)
Apr 20, 2021 8.620 8.850 8.310 8.600 417,786 -0.18(-2.05%)
Apr 19, 2021 8.640 8.920 8.420 8.780 495,034 +0.14(+1.62%)
Apr 16, 2021 8.790 8.865 8.170 8.640 747,500 -0.21(-2.37%)
Apr 15, 2021 8.700 9.160 8.410 8.850 823,298 +0.28(+3.27%)
Apr 14, 2021 8.900 9.120 8.310 8.570 1,223,421 -0.28(-3.16%)
Apr 13, 2021 8.920 9.610 8.600 8.850 1,383,810 +0.23(+2.67%)
Apr 12, 2021 9.110 9.140 8.510 8.620 446,137 -0.48(-5.27%)
Apr 09, 2021 9.080 9.220 8.870 9.100 473,400 -0.13(-1.41%)
Apr 08, 2021 8.990 9.630 8.930 9.230 715,038 +0.39(+4.41%)
Apr 07, 2021 9.700 9.830 8.650 8.840 1,551,471 -0.87(-8.96%)
Apr 06, 2021 10.05 10.35 9.560 9.710 2,676,896 -0.40(-3.96%)
Apr 05, 2021 10.41 10.70 9.970 10.11 2,235,575 -0.05(-0.49%)
Apr 01, 2021 9.780 10.49 9.500 10.16 3,490,200 +0.73(+7.74%)
Mar 31, 2021 8.930 9.900 8.910 9.430 5,308,563 +0.60(+6.80%)
Mar 30, 2021 9.850 9.860 8.470 8.830 1,779,420 -1.04(-10.54%)
Mar 29, 2021 11.00 11.22 9.850 9.870 630,919 -1.12(-10.19%)
Mar 26, 2021 10.10 11.07 9.750 10.99 802,200 +0.86(+8.49%)
Mar 25, 2021 11.56 11.56 9.830 10.13 1,676,494 -1.60(-13.64%)
Mar 24, 2021 13.09 13.28 11.50 11.73 529,938 -1.23(-9.49%)
Mar 23, 2021 13.49 13.49 12.80 12.96 510,500 -0.59(-4.35%)
Mar 22, 2021 13.70 13.99 13.43 13.55 338,643 -0.07(-0.51%)
Mar 19, 2021 13.54 13.74 13.39 13.62 522,000 +0.25(+1.87%)
Mar 18, 2021 13.80 14.09 13.31 13.37 326,032 -0.54(-3.88%)
Mar 17, 2021 14.25 14.48 13.63 13.91 437,521 -0.33(-2.32%)
Mar 16, 2021 14.60 14.62 13.94 14.24 307,542 -0.26(-1.79%)
Mar 15, 2021 15.04 15.04 13.83 14.50 545,978 -0.45(-3.01%)
Mar 12, 2021 15.88 15.99 14.70 14.95 589,200 -0.80(-5.08%)
Mar 11, 2021 14.50 15.79 14.49 15.75 771,759 +1.01(+6.85%)
Mar 10, 2021 14.74 15.00 14.24 14.74 367,345 +0.39(+2.72%)
Mar 09, 2021 13.93 14.84 13.93 14.35 413,963 +0.48(+3.46%)
Mar 08, 2021 13.51 14.27 13.28 13.87 354,841 +0.30(+2.21%)
Mar 05, 2021 13.88 13.88 12.14 13.57 620,000 -0.02(-0.15%)
Mar 04, 2021 13.60 14.12 12.98 13.59 590,316 -0.25(-1.81%)
Mar 03, 2021 15.44 15.44 13.64 13.84 667,462 -1.13(-7.55%)
Mar 02, 2021 14.29 15.37 14.27 14.97 1,160,601 +0.89(+6.32%)
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.