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 +0.050 (+5.21%)
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 (%)
Sep 30, 2020 2.660 2.740 2.640 2.650 226,525 +0.00(+0.00%)
Sep 29, 2020 2.680 2.720 2.630 2.650 307,757 +0.02(+0.76%)
Sep 28, 2020 2.770 2.810 2.630 2.630 387,292 -0.13(-4.71%)
Sep 25, 2020 2.720 2.840 2.720 2.760 171,100 +0.02(+0.73%)
Sep 24, 2020 2.890 2.890 2.700 2.740 297,702 -0.04(-1.44%)
Sep 23, 2020 2.950 2.970 2.760 2.780 362,815 -0.17(-5.76%)
Sep 22, 2020 3.050 3.050 2.920 2.950 264,088 -0.06(-1.99%)
Sep 21, 2020 3.260 3.260 3.000 3.010 372,197 -0.29(-8.79%)
Sep 18, 2020 3.350 3.350 3.170 3.300 326,000 -0.03(-0.90%)
Sep 17, 2020 3.190 3.350 3.170 3.330 249,821 +0.05(+1.52%)
Sep 16, 2020 3.210 3.380 3.170 3.280 410,974 +0.10(+3.14%)
Sep 15, 2020 3.310 3.430 3.160 3.180 931,194 -0.09(-2.75%)
Sep 14, 2020 3.130 3.320 3.100 3.270 653,685 +0.20(+6.51%)
Sep 11, 2020 3.040 3.110 2.970 3.070 255,300 +0.00(+0.00%)
Sep 10, 2020 3.120 3.380 2.990 3.070 1,145,479 -0.08(-2.54%)
Sep 09, 2020 3.080 3.220 3.050 3.150 148,224 +0.11(+3.62%)
Sep 08, 2020 2.860 3.120 2.850 3.040 417,884 +0.17(+5.92%)
Sep 04, 2020 3.040 3.060 2.780 2.870 558,600 -0.15(-4.97%)
Sep 03, 2020 3.120 3.180 2.990 3.020 342,526 -0.12(-3.82%)
Sep 02, 2020 3.220 3.230 3.060 3.140 387,530 -0.07(-2.18%)
Sep 01, 2020 3.300 3.340 3.170 3.210 272,086 -0.10(-3.02%)
Aug 31, 2020 3.340 3.390 3.270 3.310 329,452 +0.01(+0.30%)
Aug 28, 2020 3.210 3.400 3.200 3.300 327,600 +0.10(+3.12%)
Aug 27, 2020 3.250 3.270 3.160 3.200 209,524 -0.03(-0.93%)
Aug 26, 2020 3.280 3.310 3.200 3.230 165,380 -0.04(-1.22%)
Aug 25, 2020 3.280 3.330 3.220 3.270 224,747 +0.02(+0.62%)
Aug 24, 2020 3.350 3.350 3.170 3.250 328,082 -0.05(-1.52%)
Aug 21, 2020 3.420 3.440 3.260 3.300 318,400 -0.15(-4.35%)
Aug 20, 2020 3.400 3.500 3.360 3.450 419,501 +0.02(+0.58%)
Aug 19, 2020 3.520 3.560 3.380 3.430 359,606 -0.09(-2.56%)
Aug 18, 2020 3.420 3.550 3.380 3.520 395,905 +0.14(+4.14%)
Aug 17, 2020 3.510 3.580 3.340 3.380 895,675 -0.16(-4.52%)
Aug 14, 2020 3.650 3.670 3.520 3.540 244,400 -0.11(-3.01%)
Aug 13, 2020 3.580 3.680 3.550 3.650 240,865 +0.06(+1.67%)
Aug 12, 2020 3.620 3.720 3.520 3.590 327,358 +0.00(+0.00%)
Aug 11, 2020 3.760 3.800 3.550 3.590 558,377 -0.11(-2.97%)
Aug 10, 2020 3.760 3.790 3.650 3.700 500,826 +0.02(+0.54%)
Aug 07, 2020 3.670 3.820 3.570 3.680 973,500 +0.12(+3.37%)
Aug 06, 2020 3.490 3.680 3.380 3.560 462,150 +0.11(+3.19%)
Aug 05, 2020 3.260 3.630 3.260 3.450 854,861 +0.16(+4.86%)
Aug 04, 2020 3.340 3.380 3.230 3.290 416,168 -0.04(-1.20%)
Aug 03, 2020 3.230 3.390 3.180 3.330 499,840 +0.12(+3.90%)
Jul 31, 2020 3.310 3.380 3.180 3.205 630,000 -0.11(-3.46%)
Jul 30, 2020 3.380 3.420 3.250 3.320 766,379 -0.08(-2.35%)
Jul 29, 2020 3.550 3.560 3.340 3.400 844,953 -0.16(-4.49%)
Jul 28, 2020 3.600 3.770 3.490 3.560 494,871 -0.07(-1.93%)
Jul 27, 2020 3.610 3.710 3.590 3.630 395,025 -0.02(-0.55%)
Jul 24, 2020 3.590 3.650 3.460 3.650 828,700 +0.06(+1.67%)
Jul 23, 2020 3.550 3.790 3.520 3.590 791,622 +0.07(+1.99%)
Jul 22, 2020 3.670 3.730 3.500 3.520 1,036,964 -0.17(-4.61%)
Jul 21, 2020 3.850 3.870 3.650 3.690 1,145,424 -0.17(-4.40%)
Jul 20, 2020 3.850 3.920 3.760 3.860 726,643 +0.06(+1.58%)
Jul 17, 2020 3.740 3.930 3.730 3.800 928,800 +0.01(+0.26%)
Jul 16, 2020 3.840 3.880 3.710 3.790 1,123,957 -0.09(-2.32%)
Jul 15, 2020 3.910 3.960 3.750 3.880 1,529,558 -0.01(-0.26%)
Jul 14, 2020 3.720 4.110 3.600 3.890 3,771,443 -0.13(-3.23%)
Jul 13, 2020 5.360 5.400 3.920 4.020 11,349,869 -4.07(-50.31%)
Jul 10, 2020 7.140 8.150 6.680 8.090 1,790,200 +1.00(+14.10%)
Jul 09, 2020 6.480 7.190 6.330 7.090 1,536,225 +0.80(+12.72%)
Jul 08, 2020 6.360 6.470 6.230 6.290 813,241 -0.04(-0.63%)
Jul 07, 2020 6.660 6.760 6.290 6.330 725,578 -0.36(-5.38%)
Jul 06, 2020 6.720 6.770 6.620 6.690 556,274 +0.11(+1.67%)
Jul 02, 2020 6.660 6.690 6.510 6.580 227,000 +0.03(+0.46%)
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.