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 (%)
May 29, 2020 6.540 6.684 6.280 6.460 115,500 -0.11(-1.67%)
May 28, 2020 6.710 6.780 6.500 6.570 110,515 +0.02(+0.31%)
May 27, 2020 6.700 6.890 6.320 6.550 170,458 +0.04(+0.61%)
May 26, 2020 7.020 7.096 6.450 6.510 196,415 -0.22(-3.27%)
May 22, 2020 6.450 7.110 6.350 6.730 343,100 +0.33(+5.16%)
May 21, 2020 6.990 7.050 6.370 6.400 170,725 -0.59(-8.44%)
May 20, 2020 6.740 7.010 6.600 6.990 112,236 +0.39(+5.91%)
May 19, 2020 6.650 6.900 6.530 6.600 89,767 -0.12(-1.79%)
May 18, 2020 6.760 6.950 6.600 6.720 158,044 +0.13(+1.97%)
May 15, 2020 6.300 6.650 6.235 6.590 159,000 +0.31(+4.94%)
May 14, 2020 6.360 6.435 6.060 6.280 242,514 -0.12(-1.88%)
May 13, 2020 6.640 6.680 6.220 6.400 210,548 -0.26(-3.90%)
May 12, 2020 6.740 6.980 6.560 6.660 259,727 +0.03(+0.45%)
May 11, 2020 6.400 6.911 6.310 6.630 368,759 +0.17(+2.63%)
May 08, 2020 6.950 7.010 6.300 6.460 244,100 -0.29(-4.30%)
May 07, 2020 6.620 7.140 6.520 6.750 267,351 +0.20(+3.05%)
May 06, 2020 6.790 6.989 6.260 6.550 219,529 -0.21(-3.11%)
May 05, 2020 6.670 7.340 6.540 6.760 94,117 +0.23(+3.52%)
May 04, 2020 6.300 6.800 6.200 6.530 82,058 +0.22(+3.49%)
May 01, 2020 6.780 6.909 6.210 6.310 182,900 -0.70(-9.99%)
Apr 30, 2020 8.000 8.000 6.940 7.010 106,516 -1.16(-14.20%)
Apr 29, 2020 8.240 8.330 7.865 8.170 98,415 +0.18(+2.25%)
Apr 28, 2020 7.860 8.110 7.410 7.990 263,976 +0.38(+4.99%)
Apr 27, 2020 7.520 7.790 7.375 7.610 60,207 +0.17(+2.28%)
Apr 24, 2020 7.170 7.470 6.935 7.440 98,600 +0.28(+3.91%)
Apr 23, 2020 7.360 7.590 7.110 7.160 93,495 -0.20(-2.72%)
Apr 22, 2020 7.890 7.890 7.280 7.360 78,905 -0.39(-5.03%)
Apr 21, 2020 7.510 7.880 7.410 7.750 70,521 +0.09(+1.17%)
Apr 20, 2020 7.450 8.090 7.450 7.660 74,869 +0.00(+0.00%)
Apr 17, 2020 7.470 7.810 7.280 7.660 133,400 +0.41(+5.66%)
Apr 16, 2020 6.670 7.300 6.640 7.250 202,971 +0.58(+8.70%)
Apr 15, 2020 6.480 7.200 6.320 6.670 119,406 -0.07(-1.04%)
Apr 14, 2020 6.720 6.870 6.420 6.740 53,210 +0.11(+1.66%)
Apr 13, 2020 6.710 6.910 6.250 6.630 84,633 -0.12(-1.78%)
Apr 09, 2020 6.860 7.215 6.510 6.750 142,900 +0.03(+0.45%)
Apr 08, 2020 6.340 6.810 6.060 6.720 186,904 +0.54(+8.74%)
Apr 07, 2020 6.750 6.795 6.070 6.180 141,716 -0.47(-7.07%)
Apr 06, 2020 6.290 6.700 6.220 6.650 137,927 +0.55(+9.02%)
Apr 03, 2020 6.280 6.480 5.680 6.100 163,500 -0.16(-2.56%)
Apr 02, 2020 5.690 6.290 5.680 6.260 161,419 +0.57(+10.02%)
Apr 01, 2020 5.570 5.910 5.450 5.690 180,108 -0.13(-2.23%)
Mar 31, 2020 5.680 5.820 5.420 5.820 218,091 +0.10(+1.75%)
Mar 30, 2020 5.470 5.780 5.430 5.720 112,757 +0.25(+4.57%)
Mar 27, 2020 5.890 5.920 5.460 5.470 98,800 -0.63(-10.33%)
Mar 26, 2020 6.310 6.430 5.770 6.100 238,570 -0.14(-2.24%)
Mar 25, 2020 6.340 6.990 6.060 6.240 114,003 +0.11(+1.79%)
Mar 24, 2020 5.770 6.350 5.730 6.130 166,863 +0.47(+8.30%)
Mar 23, 2020 6.030 6.210 5.530 5.660 134,059 -0.01(-0.18%)
Mar 20, 2020 6.340 6.550 5.580 5.670 266,600 -0.60(-9.57%)
Mar 19, 2020 5.450 6.470 5.450 6.270 195,082 +0.80(+14.63%)
Mar 18, 2020 5.790 6.160 5.440 5.470 177,332 -0.69(-11.20%)
Mar 17, 2020 5.820 6.610 5.640 6.160 206,576 +0.51(+9.03%)
Mar 16, 2020 6.230 6.260 5.650 5.650 180,953 -0.54(-8.72%)
Mar 13, 2020 6.030 6.220 5.600 6.190 230,700 +0.55(+9.75%)
Mar 12, 2020 6.400 6.450 5.600 5.640 340,795 -1.03(-15.44%)
Mar 11, 2020 7.000 7.364 6.540 6.670 247,366 -0.37(-5.26%)
Mar 10, 2020 7.410 7.460 6.920 7.040 217,200 +0.02(+0.28%)
Mar 09, 2020 7.510 8.030 7.005 7.020 180,440 -0.85(-10.80%)
Mar 06, 2020 8.030 8.312 7.720 7.870 137,300 -0.61(-7.19%)
Mar 05, 2020 8.970 9.500 8.200 8.480 145,324 -0.69(-7.52%)
Mar 04, 2020 8.910 9.300 8.810 9.170 55,362 +0.42(+4.80%)
Mar 03, 2020 8.730 9.170 8.500 8.750 144,056 +0.06(+0.69%)
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.