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

Gritstone Bio Inc (NQ: GRTS )

0.8134 +0.0489 (+6.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 8.040 8.740 8.000 8.400 288,100 -0.07(-0.83%)
Feb 27, 2020 8.670 9.125 8.122 8.470 149,641 -0.42(-4.72%)
Feb 26, 2020 8.960 9.500 8.640 8.890 97,272 -0.02(-0.22%)
Feb 25, 2020 9.290 9.678 8.420 8.910 117,407 -0.32(-3.47%)
Feb 24, 2020 10.01 10.07 9.220 9.230 72,214 -1.22(-11.67%)
Feb 21, 2020 10.43 10.52 10.02 10.45 89,300 +0.05(+0.48%)
Feb 20, 2020 10.02 10.50 9.910 10.40 69,359 +0.14(+1.36%)
Feb 19, 2020 10.14 10.38 9.920 10.26 94,908 +0.19(+1.89%)
Feb 18, 2020 9.410 10.40 9.381 10.07 120,248 +0.60(+6.34%)
Feb 14, 2020 9.320 9.590 9.120 9.470 78,300 +0.16(+1.72%)
Feb 13, 2020 9.390 9.500 9.020 9.310 62,962 -0.06(-0.64%)
Feb 12, 2020 9.400 9.660 8.690 9.370 122,012 +0.07(+0.75%)
Feb 11, 2020 9.740 9.840 9.200 9.300 80,907 -0.35(-3.63%)
Feb 10, 2020 9.230 9.750 9.050 9.650 43,196 +0.53(+5.81%)
Feb 07, 2020 9.560 9.840 8.980 9.120 91,200 -0.49(-5.10%)
Feb 06, 2020 9.380 9.770 8.950 9.610 50,194 +0.40(+4.34%)
Feb 05, 2020 8.930 9.320 8.760 9.210 187,230 +0.45(+5.14%)
Feb 04, 2020 8.610 8.990 8.570 8.760 140,273 +0.28(+3.30%)
Feb 03, 2020 8.850 8.990 8.410 8.480 138,984 -0.38(-4.29%)
Jan 31, 2020 9.620 9.720 8.780 8.860 215,000 -0.83(-8.57%)
Jan 30, 2020 9.470 9.740 9.030 9.690 164,862 +0.22(+2.32%)
Jan 29, 2020 9.440 9.820 9.320 9.470 70,618 +0.08(+0.85%)
Jan 28, 2020 9.320 9.620 9.060 9.390 75,878 +0.18(+1.95%)
Jan 27, 2020 9.470 9.585 9.140 9.210 132,718 -0.47(-4.86%)
Jan 24, 2020 10.16 10.18 9.380 9.680 88,200 -0.38(-3.78%)
Jan 23, 2020 10.32 10.41 9.825 10.06 80,574 -0.26(-2.52%)
Jan 22, 2020 10.82 11.49 10.16 10.32 136,404 -0.47(-4.36%)
Jan 21, 2020 11.20 11.24 10.66 10.79 139,642 -0.44(-3.92%)
Jan 17, 2020 10.82 11.65 10.81 11.23 168,200 +0.48(+4.47%)
Jan 16, 2020 11.35 12.20 10.36 10.75 372,075 -0.55(-4.87%)
Jan 15, 2020 10.48 11.45 10.21 11.30 383,193 +0.85(+8.13%)
Jan 14, 2020 9.060 10.99 8.880 10.45 651,616 +1.56(+17.55%)
Jan 13, 2020 8.860 8.980 8.500 8.890 396,456 -0.09(-1.00%)
Jan 10, 2020 9.010 9.376 8.671 8.980 150,500 +0.03(+0.34%)
Jan 09, 2020 7.840 9.121 7.840 8.950 147,948 +1.18(+15.19%)
Jan 08, 2020 7.810 7.980 7.671 7.770 96,758 -0.03(-0.38%)
Jan 07, 2020 7.780 7.840 7.560 7.800 77,344 +0.04(+0.52%)
Jan 06, 2020 7.720 7.992 7.510 7.760 120,592 -0.05(-0.64%)
Jan 03, 2020 8.030 8.240 7.800 7.810 92,600 -0.32(-3.94%)
Jan 02, 2020 9.060 9.060 8.020 8.130 139,527 -0.84(-9.36%)
Dec 31, 2019 8.470 9.030 8.390 8.970 226,600 +0.53(+6.28%)
Dec 30, 2019 8.450 8.680 8.140 8.440 101,164 -0.02(-0.24%)
Dec 27, 2019 8.970 8.970 8.360 8.460 92,300 -0.39(-4.41%)
Dec 26, 2019 9.250 9.330 8.750 8.850 178,903 -0.24(-2.64%)
Dec 24, 2019 8.580 9.100 8.480 9.090 213,500 +0.47(+5.45%)
Dec 23, 2019 7.790 8.820 7.560 8.620 266,023 +0.87(+11.23%)
Dec 20, 2019 7.620 7.930 7.517 7.750 682,600 +0.16(+2.11%)
Dec 19, 2019 7.920 7.940 7.400 7.590 87,087 -0.31(-3.92%)
Dec 18, 2019 7.930 8.110 7.610 7.900 133,490 -0.10(-1.25%)
Dec 17, 2019 8.180 8.450 7.600 8.000 180,972 -0.16(-1.96%)
Dec 16, 2019 9.200 9.370 8.130 8.160 330,533 -1.08(-11.69%)
Dec 13, 2019 10.15 10.19 9.020 9.240 212,500 -1.05(-10.20%)
Dec 12, 2019 11.16 11.39 9.330 10.29 563,749 -1.32(-11.37%)
Dec 11, 2019 11.15 12.96 11.15 11.61 600,191 +0.74(+6.81%)
Dec 10, 2019 9.150 10.91 9.150 10.87 312,705 +1.66(+18.02%)
Dec 09, 2019 9.080 9.580 9.005 9.210 122,839 +0.12(+1.32%)
Dec 06, 2019 8.490 9.160 8.445 9.090 242,800 +0.67(+7.96%)
Dec 05, 2019 8.520 8.700 7.950 8.420 152,575 +0.01(+0.12%)
Dec 04, 2019 8.680 8.730 8.380 8.410 152,386 -0.30(-3.44%)
Dec 03, 2019 8.440 8.850 8.170 8.710 62,955 +0.09(+1.04%)
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.