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

Gritstone Bio Inc (NQ: GRTS )

0.7874 +0.0408 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 10.72 11.18 10.50 10.50 149,091 -0.19(-1.78%)
Jul 30, 2019 10.42 11.00 10.32 10.69 93,458 +0.11(+1.04%)
Jul 29, 2019 10.60 11.27 10.29 10.58 117,046 +0.03(+0.28%)
Jul 26, 2019 10.96 11.39 10.42 10.55 125,700 +0.13(+1.25%)
Jul 25, 2019 9.900 10.63 9.668 10.42 156,057 +0.61(+6.22%)
Jul 24, 2019 9.900 10.19 9.610 9.810 106,919 -0.11(-1.11%)
Jul 23, 2019 10.25 10.25 9.810 9.920 63,021 -0.28(-2.75%)
Jul 22, 2019 10.07 10.24 9.830 10.20 63,820 +0.08(+0.79%)
Jul 19, 2019 10.16 10.66 10.01 10.12 75,800 -0.19(-1.84%)
Jul 18, 2019 10.45 10.46 9.840 10.31 104,353 -0.11(-1.06%)
Jul 17, 2019 10.45 10.85 10.20 10.42 149,422 -0.03(-0.29%)
Jul 16, 2019 11.10 11.10 10.31 10.45 142,973 -0.60(-5.43%)
Jul 15, 2019 11.14 11.29 10.87 11.05 87,902 -0.07(-0.63%)
Jul 12, 2019 12.25 12.59 11.03 11.12 338,900 -1.16(-9.45%)
Jul 11, 2019 12.11 12.45 11.52 12.28 165,896 +0.13(+1.07%)
Jul 10, 2019 11.51 12.29 11.50 12.15 144,158 +0.71(+6.21%)
Jul 09, 2019 11.13 11.78 11.02 11.44 126,562 +0.18(+1.60%)
Jul 08, 2019 11.46 11.73 10.98 11.26 161,886 -0.22(-1.92%)
Jul 05, 2019 11.30 11.74 11.12 11.48 110,000 +0.18(+1.59%)
Jul 03, 2019 11.32 11.46 11.02 11.30 85,300 +0.05(+0.44%)
Jul 02, 2019 11.26 11.45 11.10 11.25 106,655 -0.01(-0.09%)
Jul 01, 2019 11.16 11.36 10.95 11.26 250,193 +0.12(+1.08%)
Jun 28, 2019 10.04 11.44 10.02 11.14 2,460,800 +1.15(+11.51%)
Jun 27, 2019 10.00 10.34 9.810 9.990 109,483 +0.02(+0.20%)
Jun 26, 2019 9.990 10.24 9.750 9.970 90,539 +0.15(+1.53%)
Jun 25, 2019 9.780 10.44 9.515 9.820 102,411 +0.07(+0.72%)
Jun 24, 2019 10.75 10.84 9.630 9.750 174,828 -1.02(-9.47%)
Jun 21, 2019 10.41 10.92 10.25 10.77 130,800 +0.29(+2.77%)
Jun 20, 2019 10.95 11.01 10.30 10.48 119,676 -0.38(-3.50%)
Jun 19, 2019 10.95 11.01 10.65 10.86 120,482 -0.06(-0.55%)
Jun 18, 2019 10.63 11.00 10.34 10.92 110,646 +0.62(+6.02%)
Jun 17, 2019 9.830 10.41 9.760 10.30 161,641 +0.47(+4.78%)
Jun 14, 2019 9.940 10.11 9.780 9.830 102,700 -0.14(-1.40%)
Jun 13, 2019 9.770 10.12 9.370 9.970 127,722 +0.32(+3.32%)
Jun 12, 2019 9.620 9.930 9.340 9.650 139,667 -0.02(-0.21%)
Jun 11, 2019 9.800 9.850 9.330 9.670 109,233 -0.06(-0.62%)
Jun 10, 2019 9.730 9.830 9.390 9.730 186,626 +0.06(+0.62%)
Jun 07, 2019 9.290 9.790 9.090 9.670 118,900 +0.40(+4.31%)
Jun 06, 2019 9.230 9.500 8.810 9.270 145,775 +0.04(+0.43%)
Jun 05, 2019 9.350 9.550 9.040 9.230 151,388 -0.12(-1.28%)
Jun 04, 2019 9.320 9.490 8.750 9.350 147,327 +0.15(+1.63%)
Jun 03, 2019 9.320 9.430 8.800 9.200 172,069 -0.11(-1.18%)
May 31, 2019 9.520 9.610 8.950 9.310 155,900 -0.35(-3.62%)
May 30, 2019 9.860 9.940 9.360 9.660 166,859 -0.13(-1.33%)
May 29, 2019 10.36 10.77 9.520 9.790 228,061 -0.81(-7.64%)
May 28, 2019 10.55 10.80 10.41 10.60 239,738 +0.12(+1.15%)
May 24, 2019 10.10 10.61 10.06 10.48 163,200 +0.50(+5.01%)
May 23, 2019 10.21 10.25 9.570 9.980 342,411 -0.43(-4.13%)
May 22, 2019 10.82 10.89 10.10 10.41 251,070 -0.41(-3.79%)
May 21, 2019 11.04 11.11 10.57 10.82 234,585 -0.14(-1.28%)
May 20, 2019 11.11 11.30 10.79 10.96 211,952 -0.22(-1.97%)
May 17, 2019 10.71 11.27 10.71 11.18 174,200 +0.43(+4.00%)
May 16, 2019 10.96 11.20 10.41 10.75 315,175 -0.29(-2.63%)
May 15, 2019 11.13 11.19 10.77 11.04 288,018 -0.10(-0.90%)
May 14, 2019 11.11 11.20 10.65 11.14 517,645 +0.12(+1.09%)
May 13, 2019 11.00 11.09 10.69 11.02 200,453 -0.22(-1.96%)
May 10, 2019 11.18 11.40 10.90 11.24 177,400 +0.00(+0.00%)
May 09, 2019 11.30 11.43 10.89 11.24 177,614 -0.01(-0.09%)
May 08, 2019 10.68 11.61 10.62 11.25 272,576 +0.56(+5.24%)
May 07, 2019 11.03 11.27 10.62 10.69 133,441 -0.51(-4.55%)
May 06, 2019 10.40 11.24 10.24 11.20 243,880 +0.45(+4.19%)
May 03, 2019 10.90 11.37 10.53 10.75 767,100 +0.00(+0.00%)
May 02, 2019 10.55 11.05 10.33 10.75 259,930 +0.07(+0.66%)
May 01, 2019 10.52 10.81 10.00 10.68 417,866 +0.17(+1.62%)
Apr 30, 2019 10.94 10.97 10.36 10.51 260,103 -0.44(-4.02%)
Apr 29, 2019 10.73 11.08 10.62 10.95 403,442 +0.16(+1.48%)
Apr 26, 2019 10.76 11.05 10.75 10.79 581,900 +0.08(+0.75%)
Apr 25, 2019 10.80 11.00 10.54 10.71 1,957,878 -1.59(-12.93%)
Apr 24, 2019 12.85 12.85 12.11 12.30 179,570 -0.65(-5.02%)
Apr 23, 2019 13.63 13.63 12.56 12.95 242,393 -1.60(-11.00%)
Apr 22, 2019 14.06 14.73 13.94 14.55 63,497 +0.81(+5.90%)
Apr 18, 2019 13.88 14.27 13.60 13.74 42,000 -0.16(-1.15%)
Apr 17, 2019 14.00 14.65 13.51 13.90 109,071 -0.76(-5.18%)
Apr 16, 2019 13.84 15.14 13.50 14.66 81,132 +0.87(+6.31%)
Apr 15, 2019 14.86 14.93 13.54 13.79 46,356 -1.07(-7.20%)
Apr 12, 2019 14.40 15.24 14.31 14.86 62,000 +0.55(+3.84%)
Apr 11, 2019 14.58 14.58 13.12 14.31 175,616 -0.29(-1.99%)
Apr 10, 2019 14.41 14.85 13.89 14.60 100,568 +0.26(+1.81%)
Apr 09, 2019 15.51 15.64 14.09 14.34 143,454 -1.18(-7.60%)
Apr 08, 2019 15.69 15.70 14.65 15.52 112,726 -0.18(-1.15%)
Apr 05, 2019 15.16 15.94 14.92 15.70 95,100 +0.53(+3.49%)
Apr 04, 2019 14.51 15.41 14.13 15.17 118,734 +0.74(+5.13%)
Apr 03, 2019 14.95 15.47 14.10 14.43 138,181 -0.31(-2.10%)
Apr 02, 2019 13.46 14.98 13.14 14.74 213,080 +1.28(+9.51%)
Apr 01, 2019 13.48 14.91 12.77 13.46 916,532 +0.16(+1.20%)
Mar 29, 2019 13.00 13.84 12.68 13.30 345,800 +0.76(+6.06%)
Mar 28, 2019 11.96 12.84 11.60 12.54 118,388 +0.65(+5.47%)
Mar 27, 2019 11.74 12.46 11.56 11.89 143,160 +0.39(+3.39%)
Mar 26, 2019 11.28 11.64 10.97 11.50 55,545 +0.57(+5.22%)
Mar 25, 2019 11.44 11.45 9.781 10.93 201,796 -0.52(-4.54%)
Mar 22, 2019 11.35 11.72 11.06 11.45 131,700 +0.00(+0.00%)
Mar 21, 2019 11.51 12.12 11.00 11.45 120,738 -0.25(-2.14%)
Mar 20, 2019 11.82 12.10 11.26 11.70 111,153 -0.22(-1.85%)
Mar 19, 2019 13.57 14.16 11.80 11.92 276,823 -1.42(-10.64%)
Mar 18, 2019 10.50 13.44 10.50 13.34 350,633 +3.19(+31.43%)
Mar 15, 2019 10.13 10.60 9.775 10.15 135,000 +0.18(+1.81%)
Mar 14, 2019 10.73 10.92 9.660 9.970 91,844 -0.77(-7.17%)
Mar 13, 2019 10.64 10.84 10.29 10.74 57,505 +0.23(+2.19%)
Mar 12, 2019 10.75 11.02 10.50 10.51 87,200 -0.11(-1.04%)
Mar 11, 2019 11.00 11.26 10.55 10.62 40,748 -0.31(-2.84%)
Mar 08, 2019 11.60 11.86 10.81 10.93 95,200 -0.68(-5.86%)
Mar 07, 2019 12.60 12.88 11.52 11.61 50,479 -0.03(-0.26%)
Mar 06, 2019 12.10 12.20 11.01 11.64 94,155 -0.39(-3.24%)
Mar 05, 2019 13.00 13.10 11.75 12.03 102,420 -1.06(-8.10%)
Mar 04, 2019 13.21 14.02 12.75 13.09 103,381 -0.01(-0.08%)
Mar 01, 2019 12.90 13.25 12.86 13.10 39,100 +0.24(+1.87%)
Feb 28, 2019 13.08 13.08 12.10 12.86 206,591 -0.04(-0.31%)
Feb 27, 2019 12.94 13.29 12.55 12.90 61,050 -0.09(-0.69%)
Feb 26, 2019 12.37 13.30 11.93 12.99 99,524 +0.65(+5.27%)
Feb 25, 2019 12.70 12.95 12.15 12.34 70,951 -0.23(-1.83%)
Feb 22, 2019 12.07 13.18 12.02 12.57 98,800 +0.58(+4.84%)
Feb 21, 2019 12.20 12.37 11.80 11.99 54,843 -0.09(-0.75%)
Feb 20, 2019 11.67 12.30 11.67 12.08 45,849 +0.43(+3.69%)
Feb 19, 2019 11.60 12.24 11.59 11.65 76,722 +0.03(+0.26%)
Feb 15, 2019 11.32 12.38 11.02 11.62 118,000 +0.36(+3.20%)
Feb 14, 2019 12.15 12.37 10.89 11.26 190,823 -0.76(-6.32%)
Feb 13, 2019 12.73 13.22 12.02 12.02 63,890 -0.67(-5.28%)
Feb 12, 2019 12.97 13.64 12.57 12.69 189,506 -0.17(-1.32%)
Feb 11, 2019 12.91 13.15 12.71 12.86 106,486 -0.02(-0.16%)
Feb 08, 2019 13.14 13.48 12.59 12.88 60,700 -0.36(-2.72%)
Feb 07, 2019 13.42 13.68 12.73 13.24 57,234 -0.30(-2.22%)
Feb 06, 2019 13.20 14.67 13.19 13.54 527,424 +0.42(+3.20%)
Feb 05, 2019 13.70 13.70 12.72 13.12 46,735 -0.45(-3.32%)
Feb 04, 2019 12.79 13.69 12.45 13.57 166,206 +0.89(+7.02%)
Feb 01, 2019 12.83 13.20 11.62 12.68 227,200 -0.12(-0.94%)
Jan 31, 2019 12.70 13.40 12.65 12.80 101,138 +0.07(+0.55%)
Jan 30, 2019 13.80 13.89 12.30 12.73 109,549 -0.93(-6.81%)
Jan 29, 2019 13.91 14.15 13.50 13.66 51,634 -0.21(-1.51%)
Jan 28, 2019 13.90 14.74 13.62 13.87 98,950 -0.31(-2.19%)
Jan 25, 2019 13.92 14.74 13.17 14.18 104,800 +0.33(+2.38%)
Jan 24, 2019 13.17 14.59 13.05 13.85 120,532 +0.79(+6.05%)
Jan 23, 2019 16.04 16.04 13.00 13.06 153,549 -1.52(-10.43%)
Jan 22, 2019 15.48 15.99 14.40 14.58 82,165 -1.02(-6.54%)
Jan 18, 2019 15.78 16.38 15.48 15.60 42,900 -0.17(-1.08%)
Jan 17, 2019 16.21 16.80 15.40 15.77 116,287 -0.41(-2.53%)
Jan 16, 2019 16.71 17.50 15.65 16.18 121,891 -0.43(-2.59%)
Jan 15, 2019 19.14 19.50 16.60 16.61 117,290 -2.35(-12.39%)
Jan 14, 2019 18.50 19.20 17.82 18.96 150,114 +0.24(+1.28%)
Jan 11, 2019 17.73 19.36 17.73 18.72 178,300 +0.90(+5.05%)
Jan 10, 2019 17.15 19.14 15.74 17.82 223,813 +0.59(+3.42%)
Jan 09, 2019 16.25 17.42 15.40 17.23 125,825 +0.79(+4.81%)
Jan 08, 2019 18.60 19.19 16.27 16.44 82,059 -2.05(-11.09%)
Jan 07, 2019 18.24 19.52 18.05 18.49 170,406 +0.52(+2.89%)
Jan 04, 2019 17.45 18.00 16.57 17.97 145,300 +0.92(+5.40%)
Jan 03, 2019 16.18 17.75 15.56 17.05 269,279 +0.76(+4.67%)
Jan 02, 2019 15.12 16.95 15.00 16.29 232,812 +0.84(+5.44%)
Dec 31, 2018 15.80 16.00 14.26 15.45 105,200 -0.16(-1.02%)
Dec 28, 2018 15.79 15.97 15.09 15.61 118,400 -0.15(-0.95%)
Dec 27, 2018 16.50 16.74 14.63 15.76 163,129 -0.53(-3.25%)
Dec 26, 2018 14.41 16.52 14.41 16.29 199,504 +2.03(+14.24%)
Dec 24, 2018 15.10 15.42 14.02 14.26 82,800 -0.75(-5.00%)
Dec 21, 2018 17.41 17.66 13.00 15.01 1,131,000 +0.31(+2.11%)
Dec 20, 2018 17.28 17.28 13.01 14.70 327,625 -3.01(-17.00%)
Dec 19, 2018 19.71 20.17 17.26 17.71 186,801 -1.82(-9.32%)
Dec 18, 2018 20.61 21.50 19.22 19.53 129,233 -1.08(-5.24%)
Dec 17, 2018 22.04 23.90 19.92 20.61 177,023 -1.57(-7.08%)
Dec 14, 2018 24.25 24.70 22.00 22.18 223,100 -2.10(-8.65%)
Dec 13, 2018 24.65 27.28 23.81 24.28 111,913 -0.37(-1.50%)
Dec 12, 2018 25.40 25.60 24.17 24.65 126,665 -0.53(-2.10%)
Dec 11, 2018 26.36 26.36 24.60 25.18 150,070 -0.93(-3.56%)
Dec 10, 2018 29.67 29.67 24.37 26.11 192,938 -3.35(-11.37%)
Dec 07, 2018 31.39 32.90 28.13 29.46 173,600 -1.64(-5.27%)
Dec 06, 2018 30.41 31.54 30.00 31.10 138,775 +0.87(+2.88%)
Dec 04, 2018 29.28 30.38 28.47 30.23 106,200 +1.32(+4.57%)
Dec 03, 2018 28.60 29.59 28.25 28.91 195,585 +0.87(+3.10%)
Nov 30, 2018 25.16 28.25 24.42 28.04 193,700 +2.80(+11.09%)
Nov 29, 2018 24.14 26.75 23.23 25.24 169,172 +0.88(+3.61%)
Nov 28, 2018 23.13 24.76 23.13 24.36 115,141 +1.08(+4.64%)
Nov 27, 2018 23.76 24.22 23.11 23.28 193,675 -0.42(-1.77%)
Nov 26, 2018 22.96 24.50 22.88 23.70 182,672 +0.96(+4.22%)
Nov 23, 2018 21.82 23.73 21.81 22.74 62,500 +0.68(+3.08%)
Nov 21, 2018 22.06 22.06 22.06 0 +0.13(+0.59%)
Nov 20, 2018 23.47 23.89 21.83 21.93 92,742 -1.77(-7.47%)
Nov 19, 2018 22.80 24.23 22.24 23.70 154,962 +0.70(+3.04%)
Nov 16, 2018 20.12 23.50 19.81 23.00 168,000 +2.71(+13.36%)
Nov 15, 2018 19.86 22.60 19.46 20.29 56,512 +0.30(+1.50%)
Nov 14, 2018 20.80 21.74 19.74 19.99 91,614 -0.87(-4.17%)
Nov 13, 2018 20.84 22.27 20.61 20.86 219,739 +0.02(+0.10%)
Nov 12, 2018 23.20 23.25 20.17 20.84 180,688 -2.76(-11.69%)
Nov 09, 2018 25.88 27.73 23.57 23.60 209,700 -2.21(-8.56%)
Nov 08, 2018 24.74 27.08 23.20 25.81 169,147 +1.34(+5.48%)
Nov 07, 2018 22.60 24.90 22.35 24.47 131,879 +1.89(+8.37%)
Nov 06, 2018 20.96 23.13 20.80 22.58 124,676 +1.60(+7.63%)
Nov 05, 2018 19.19 21.50 19.19 20.98 90,055 +1.81(+9.44%)
Nov 02, 2018 19.00 20.00 19.00 19.17 87,300 +0.13(+0.68%)
Nov 01, 2018 17.13 20.15 16.90 19.04 146,687 +2.03(+11.93%)
Oct 31, 2018 16.57 17.49 16.57 17.01 57,310 +0.55(+3.34%)
Oct 30, 2018 16.49 17.00 16.23 16.46 68,781 -0.12(-0.72%)
Oct 29, 2018 17.07 17.75 16.25 16.58 156,146 -0.25(-1.49%)
Oct 26, 2018 15.71 17.50 15.70 16.83 170,000 +0.95(+5.98%)
Oct 25, 2018 15.10 16.02 15.00 15.88 108,366 +1.02(+6.86%)
Oct 24, 2018 15.34 16.07 14.20 14.86 155,371 -0.43(-2.81%)
Oct 23, 2018 14.85 16.79 14.05 15.29 607,347 +0.12(+0.79%)
Oct 22, 2018 14.92 16.00 14.50 15.17 136,899 +0.16(+1.07%)
Oct 19, 2018 15.36 15.72 14.41 15.01 201,900 -0.48(-3.10%)
Oct 18, 2018 13.10 15.50 12.96 15.49 165,692 +2.50(+19.25%)
Oct 17, 2018 12.50 13.15 12.18 12.99 168,034 +0.49(+3.92%)
Oct 16, 2018 12.28 13.00 11.22 12.50 260,098 +0.30(+2.46%)
Oct 15, 2018 12.50 13.20 12.19 12.20 229,569 -0.25(-2.01%)
Oct 12, 2018 12.31 13.00 12.25 12.45 185,800 +0.17(+1.38%)
Oct 11, 2018 11.95 12.70 11.67 12.28 104,465 +0.63(+5.41%)
Oct 10, 2018 11.61 12.01 11.50 11.65 99,689 +0.04(+0.34%)
Oct 09, 2018 12.10 12.10 11.51 11.61 194,035 -0.34(-2.85%)
Oct 08, 2018 12.56 12.60 11.76 11.95 142,558 -0.42(-3.40%)
Oct 05, 2018 12.40 13.06 12.01 12.37 112,200 +0.04(+0.32%)
Oct 04, 2018 12.50 13.34 12.26 12.33 105,127 -0.22(-1.75%)
Oct 03, 2018 12.61 13.26 12.49 12.55 157,703 +0.00(+0.00%)
Oct 02, 2018 13.50 15.05 12.50 12.55 244,731 -0.90(-6.69%)
Oct 01, 2018 14.50 14.50 13.07 13.45 262,944 -0.79(-5.55%)
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.