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

Gritstone Bio Inc (NQ: GRTS )

0.9618 -0.0009 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Nov 30, 2020 3.310 3.340 3.040 3.050 694,685 -0.22(-6.73%)
Nov 27, 2020 3.370 3.460 3.180 3.270 357,700 -0.12(-3.54%)
Nov 25, 2020 2.980 3.460 2.960 3.390 879,300 +0.39(+13.00%)
Nov 24, 2020 3.060 3.200 2.980 3.000 374,733 -0.10(-3.23%)
Nov 23, 2020 2.830 3.200 2.800 3.100 1,008,427 +0.29(+10.32%)
Nov 20, 2020 2.690 2.840 2.630 2.810 169,900 +0.09(+3.31%)
Nov 19, 2020 2.760 2.840 2.680 2.720 136,085 -0.05(-1.81%)
Nov 18, 2020 2.750 2.870 2.700 2.770 221,102 +0.08(+2.97%)
Nov 17, 2020 2.850 2.850 2.620 2.690 349,812 -0.18(-6.27%)
Nov 16, 2020 2.870 2.900 2.760 2.870 144,448 +0.10(+3.61%)
Nov 13, 2020 2.700 2.820 2.670 2.770 131,200 +0.07(+2.59%)
Nov 12, 2020 2.710 2.740 2.640 2.700 114,096 -0.02(-0.74%)
Nov 11, 2020 2.700 2.730 2.620 2.720 106,951 +0.03(+1.12%)
Nov 10, 2020 2.670 2.725 2.550 2.690 133,149 +0.07(+2.67%)
Nov 09, 2020 2.610 2.840 2.600 2.620 216,234 +0.05(+1.95%)
Nov 06, 2020 2.570 2.690 2.538 2.570 136,200 +0.00(+0.00%)
Nov 05, 2020 2.700 2.710 2.540 2.570 208,205 -0.10(-3.75%)
Nov 04, 2020 2.730 2.860 2.630 2.670 235,590 -0.10(-3.61%)
Nov 03, 2020 2.770 2.810 2.650 2.770 156,578 +0.05(+1.84%)
Nov 02, 2020 2.750 2.780 2.670 2.720 111,944 -0.01(-0.37%)
Oct 30, 2020 2.770 2.810 2.660 2.730 144,900 -0.05(-1.80%)
Oct 29, 2020 2.730 2.910 2.660 2.780 102,003 +0.03(+1.09%)
Oct 28, 2020 2.910 2.910 2.750 2.750 134,486 -0.21(-7.09%)
Oct 27, 2020 2.910 3.000 2.900 2.960 319,622 +0.02(+0.68%)
Oct 26, 2020 3.050 3.050 2.850 2.940 183,783 -0.07(-2.33%)
Oct 23, 2020 2.940 3.020 2.900 3.010 134,900 +0.06(+2.03%)
Oct 22, 2020 2.860 2.960 2.840 2.950 89,073 +0.10(+3.51%)
Oct 21, 2020 2.900 2.940 2.810 2.850 170,940 -0.05(-1.72%)
Oct 20, 2020 2.940 2.990 2.860 2.900 114,975 -0.05(-1.69%)
Oct 19, 2020 3.010 3.020 2.900 2.950 192,410 -0.03(-1.01%)
Oct 16, 2020 3.000 3.100 2.960 2.980 148,900 -0.04(-1.32%)
Oct 15, 2020 2.980 3.020 2.910 3.020 238,016 +0.03(+1.00%)
Oct 14, 2020 3.040 3.100 2.970 2.990 142,733 -0.03(-0.99%)
Oct 13, 2020 2.960 3.050 2.840 3.020 202,780 +0.04(+1.34%)
Oct 12, 2020 3.010 3.010 2.950 2.980 87,271 -0.02(-0.67%)
Oct 09, 2020 3.060 3.090 2.980 3.000 176,800 -0.02(-0.66%)
Oct 08, 2020 2.970 3.070 2.950 3.020 134,629 +0.07(+2.37%)
Oct 07, 2020 2.860 2.975 2.840 2.950 346,287 +0.09(+3.15%)
Oct 06, 2020 2.800 2.950 2.780 2.860 320,982 +0.07(+2.51%)
Oct 05, 2020 2.690 2.830 2.685 2.790 444,703 +0.13(+4.89%)
Oct 02, 2020 2.670 2.790 2.640 2.660 562,000 -0.03(-1.12%)
Oct 01, 2020 2.670 2.750 2.600 2.690 394,436 +0.04(+1.51%)
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%)
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.