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

Gritstone Bio Inc (NQ: GRTS )

0.9728 -0.0072 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2021 10.63 11.14 10.60 10.80 1,175,998 +0.20(+1.89%)
Sep 29, 2021 11.28 11.35 10.58 10.60 906,002 -0.58(-5.19%)
Sep 28, 2021 11.40 11.46 10.91 11.18 906,494 -0.34(-2.95%)
Sep 27, 2021 11.69 11.94 11.41 11.52 831,624 +0.17(+1.50%)
Sep 24, 2021 11.72 12.01 11.20 11.35 1,168,135 -0.46(-3.90%)
Sep 23, 2021 11.71 12.07 11.42 11.81 867,304 +0.47(+4.14%)
Sep 22, 2021 11.81 12.05 11.06 11.34 1,341,579 -0.46(-3.90%)
Sep 21, 2021 12.04 12.57 11.61 11.80 2,267,526 -0.01(-0.08%)
Sep 20, 2021 10.90 12.09 10.71 11.81 1,985,914 +0.31(+2.70%)
Sep 17, 2021 14.00 14.36 11.41 11.50 5,574,233 -2.04(-15.07%)
Sep 16, 2021 13.07 13.54 12.40 13.54 1,334,203 +0.75(+5.86%)
Sep 15, 2021 11.58 12.96 11.40 12.79 1,285,873 +1.21(+10.45%)
Sep 14, 2021 11.94 12.29 11.25 11.58 973,178 -0.41(-3.42%)
Sep 13, 2021 12.34 12.49 11.70 11.99 1,018,449 -0.18(-1.48%)
Sep 10, 2021 11.95 12.68 11.72 12.17 1,063,483 +0.46(+3.93%)
Sep 09, 2021 11.20 12.26 11.00 11.71 898,192 +0.33(+2.90%)
Sep 08, 2021 11.81 12.20 10.99 11.38 1,186,550 -0.45(-3.80%)
Sep 07, 2021 11.25 12.31 11.18 11.83 1,353,987 +0.86(+7.84%)
Sep 03, 2021 10.85 11.18 10.43 10.97 997,199 +0.17(+1.57%)
Sep 02, 2021 9.650 10.88 9.610 10.80 1,405,981 +1.25(+13.09%)
Sep 01, 2021 9.180 9.590 9.150 9.550 604,101 +0.35(+3.80%)
Aug 31, 2021 8.820 9.400 8.820 9.200 524,599 +0.35(+3.95%)
Aug 30, 2021 8.920 9.000 8.600 8.850 402,368 -0.09(-1.01%)
Aug 27, 2021 8.920 9.200 8.810 8.940 499,850 +0.06(+0.68%)
Aug 26, 2021 8.800 9.300 8.790 8.880 543,719 -0.19(-2.09%)
Aug 25, 2021 8.440 9.100 8.390 9.070 645,963 +0.57(+6.71%)
Aug 24, 2021 8.750 8.780 8.170 8.500 688,436 -0.07(-0.82%)
Aug 23, 2021 7.620 8.610 7.560 8.570 963,277 +1.04(+13.81%)
Aug 20, 2021 7.570 7.640 7.307 7.530 771,684 +0.11(+1.48%)
Aug 19, 2021 8.420 8.470 7.350 7.420 1,424,705 -1.05(-12.40%)
Aug 18, 2021 8.720 8.800 8.420 8.470 861,926 -0.21(-2.42%)
Aug 17, 2021 8.000 8.900 8.000 8.680 1,918,925 +0.68(+8.50%)
Aug 16, 2021 8.180 8.270 7.720 8.000 957,604 -0.09(-1.11%)
Aug 13, 2021 7.910 8.168 7.630 8.090 1,091,139 +0.43(+5.61%)
Aug 12, 2021 7.250 7.779 7.220 7.660 621,774 +0.37(+5.08%)
Aug 11, 2021 7.350 7.430 7.050 7.290 702,208 +0.10(+1.39%)
Aug 10, 2021 7.760 7.804 6.990 7.190 788,277 -0.57(-7.35%)
Aug 09, 2021 6.930 7.900 6.850 7.760 1,121,168 +0.90(+13.12%)
Aug 06, 2021 7.040 7.300 6.700 6.860 629,580 -0.09(-1.29%)
Aug 05, 2021 6.380 6.980 6.270 6.950 1,319,683 +0.54(+8.42%)
Aug 04, 2021 6.600 6.670 6.230 6.410 805,965 -0.29(-4.33%)
Aug 03, 2021 6.970 7.120 6.420 6.700 1,050,638 -0.21(-3.04%)
Aug 02, 2021 6.850 7.080 6.770 6.910 871,672 +0.23(+3.44%)
Jul 30, 2021 7.080 7.123 6.450 6.680 2,282,337 -0.44(-6.18%)
Jul 29, 2021 7.590 7.590 7.088 7.120 600,337 -0.37(-4.94%)
Jul 28, 2021 7.250 7.560 7.240 7.490 351,653 +0.30(+4.17%)
Jul 27, 2021 7.400 7.500 7.088 7.190 525,004 -0.36(-4.77%)
Jul 26, 2021 7.570 7.840 7.430 7.550 192,537 -0.04(-0.53%)
Jul 23, 2021 7.790 7.840 7.430 7.590 273,636 -0.12(-1.56%)
Jul 22, 2021 8.130 8.227 7.680 7.710 301,372 -0.38(-4.70%)
Jul 21, 2021 7.930 8.130 7.840 8.090 261,912 +0.15(+1.89%)
Jul 20, 2021 7.490 8.030 7.440 7.940 419,736 +0.45(+6.01%)
Jul 19, 2021 7.540 7.700 7.370 7.490 589,872 -0.19(-2.47%)
Jul 16, 2021 7.760 7.870 7.530 7.680 285,542 +0.06(+0.79%)
Jul 15, 2021 7.970 8.000 7.380 7.620 421,096 -0.31(-3.91%)
Jul 14, 2021 8.340 8.430 7.830 7.930 334,780 -0.41(-4.92%)
Jul 13, 2021 8.640 8.730 8.220 8.340 402,696 -0.43(-4.90%)
Jul 12, 2021 8.670 8.800 8.385 8.770 412,538 +0.13(+1.50%)
Jul 09, 2021 8.350 8.640 8.220 8.640 251,730 +0.34(+4.10%)
Jul 08, 2021 7.900 8.350 7.750 8.300 354,863 +0.31(+3.88%)
Jul 07, 2021 8.600 8.620 7.944 7.990 593,381 -0.50(-5.89%)
Jul 06, 2021 8.800 8.800 8.360 8.490 559,363 -0.32(-3.63%)
Jul 02, 2021 9.210 9.210 8.600 8.810 381,952 -0.23(-2.54%)
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.