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

Gritstone Bio Inc (NQ: GRTS )

0.7845 -0.1883 (-19.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2021 10.94 11.20 10.69 10.99 655,989 +0.05(+0.46%)
Oct 28, 2021 10.75 11.00 10.56 10.94 728,096 +0.18(+1.67%)
Oct 27, 2021 10.14 11.23 9.930 10.76 2,195,828 +0.46(+4.47%)
Oct 26, 2021 9.400 10.30 1,112,715 +1.01(+10.87%)
Oct 25, 2021 8.940 9.320 8.841 9.290 464,399 +0.36(+4.03%)
Oct 22, 2021 8.890 9.000 8.530 8.930 673,156 -0.10(-1.11%)
Oct 21, 2021 8.830 9.290 8.700 9.030 599,995 +0.27(+3.08%)
Oct 20, 2021 9.280 9.320 8.750 8.760 3,810,943 -0.55(-5.91%)
Oct 19, 2021 9.190 9.550 9.090 9.310 579,980 +0.30(+3.33%)
Oct 18, 2021 9.180 9.180 8.850 9.010 751,144 -0.18(-1.96%)
Oct 15, 2021 9.640 9.680 9.160 9.190 777,868 -0.18(-1.92%)
Oct 14, 2021 9.360 9.580 9.211 9.370 323,757 +0.17(+1.85%)
Oct 13, 2021 9.260 9.438 9.040 9.200 425,930 +0.00(+0.00%)
Oct 12, 2021 9.140 9.280 8.730 9.200 836,273 +0.13(+1.43%)
Oct 11, 2021 9.000 9.300 8.940 9.070 391,909 +0.01(+0.11%)
Oct 08, 2021 9.560 9.560 8.900 9.060 720,207 -0.50(-5.23%)
Oct 07, 2021 9.640 9.793 9.420 9.560 494,817 -0.11(-1.14%)
Oct 06, 2021 9.550 9.910 9.410 9.670 503,143 -0.13(-1.33%)
Oct 05, 2021 9.870 10.10 9.650 9.800 630,729 +0.03(+0.31%)
Oct 04, 2021 10.70 10.71 9.600 9.770 924,534 -1.07(-9.87%)
Oct 01, 2021 10.68 10.98 10.06 10.84 1,131,483 +0.04(+0.37%)
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%)
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.