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

Gritstone Bio Inc (NQ: GRTS )

0.9627 +0.0927 (+10.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 30, 2019 10.23 10.25 9.760 10.12 59,900 -0.08(-0.78%)
Aug 29, 2019 9.620 10.25 9.620 10.20 75,894 +0.70(+7.37%)
Aug 28, 2019 9.580 9.960 9.110 9.500 88,374 +0.32(+3.49%)
Aug 27, 2019 9.490 9.704 9.120 9.180 117,846 -0.26(-2.75%)
Aug 26, 2019 9.530 9.770 9.170 9.440 53,776 -0.01(-0.11%)
Aug 23, 2019 9.910 10.22 9.100 9.450 267,700 -0.60(-5.97%)
Aug 22, 2019 10.79 10.99 10.01 10.05 126,042 -0.72(-6.69%)
Aug 21, 2019 10.48 10.92 10.27 10.77 146,371 +0.49(+4.77%)
Aug 20, 2019 9.850 10.40 9.760 10.28 131,979 +0.43(+4.37%)
Aug 19, 2019 9.920 10.40 9.680 9.850 139,535 +0.06(+0.61%)
Aug 16, 2019 9.150 9.900 9.090 9.790 134,800 +0.75(+8.30%)
Aug 15, 2019 9.650 9.970 8.990 9.040 218,575 -0.63(-6.51%)
Aug 14, 2019 9.300 9.795 9.000 9.670 143,101 +0.31(+3.31%)
Aug 13, 2019 9.300 9.871 9.290 9.360 107,372 -0.21(-2.19%)
Aug 12, 2019 9.810 10.13 9.430 9.570 167,464 -0.44(-4.40%)
Aug 09, 2019 10.21 10.60 9.960 10.01 98,200 -0.17(-1.67%)
Aug 08, 2019 9.810 10.39 9.670 10.18 130,442 +0.47(+4.84%)
Aug 07, 2019 9.300 9.960 9.300 9.710 55,058 +0.34(+3.63%)
Aug 06, 2019 9.090 9.560 8.900 9.370 153,551 +0.31(+3.42%)
Aug 05, 2019 9.290 9.610 9.050 9.060 78,693 -0.45(-4.73%)
Aug 02, 2019 10.53 10.64 9.400 9.510 138,000 -1.15(-10.79%)
Aug 01, 2019 10.40 11.05 10.18 10.66 111,428 +0.16(+1.52%)
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%)
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.