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, 2022 5.000 5.170 4.893 5.100 720,352 +0.06(+1.19%)
Feb 25, 2022 5.020 5.040 4.730 5.040 830,193 +0.07(+1.41%)
Feb 24, 2022 4.420 4.990 4.270 4.970 1,579,222 +0.34(+7.34%)
Feb 23, 2022 4.920 5.050 4.600 4.630 1,744,347 -0.27(-5.51%)
Feb 22, 2022 5.150 5.250 4.890 4.900 1,934,274 -0.31(-5.95%)
Feb 18, 2022 5.210 0 -0.13(-2.43%)
Feb 17, 2022 5.600 5.660 5.270 5.340 905,256 -0.27(-4.81%)
Feb 16, 2022 5.560 5.640 5.446 5.610 707,479 +0.02(+0.36%)
Feb 15, 2022 5.500 5.680 5.490 5.590 1,175,956 +0.17(+3.14%)
Feb 14, 2022 5.660 5.740 5.380 5.420 891,302 -0.24(-4.24%)
Feb 11, 2022 5.700 5.940 5.585 5.660 1,117,777 -0.04(-0.70%)
Feb 10, 2022 5.620 6.100 5.560 5.700 1,152,674 -0.14(-2.40%)
Feb 09, 2022 5.540 5.870 5.510 5.840 1,097,316 +0.32(+5.80%)
Feb 08, 2022 5.390 5.665 5.310 5.520 1,040,803 +0.16(+2.99%)
Feb 07, 2022 5.290 5.480 5.210 5.360 1,117,673 +0.13(+2.49%)
Feb 04, 2022 5.140 5.280 5.041 5.230 821,894 +0.05(+0.97%)
Feb 03, 2022 5.110 5.180 842,088 -0.10(-1.89%)
Feb 02, 2022 5.500 5.560 5.145 5.280 1,040,104 -0.24(-4.35%)
Feb 01, 2022 5.480 5.550 5.310 5.520 1,092,029 +0.06(+1.10%)
Jan 31, 2022 4.990 5.460 5.460 1,015,929 +0.51(+10.30%)
Jan 28, 2022 4.780 4.970 4.615 4.950 1,228,718 +0.21(+4.43%)
Jan 27, 2022 5.190 5.220 4.720 4.740 1,500,028 -0.31(-6.14%)
Jan 26, 2022 5.270 5.538 5.010 5.050 1,655,606 -0.12(-2.32%)
Jan 25, 2022 5.000 5.230 4.890 5.170 1,564,950 +0.02(+0.39%)
Jan 24, 2022 4.860 5.180 4.586 5.150 2,493,500 +0.15(+3.00%)
Jan 21, 2022 5.120 5.309 4.900 5.000 1,733,687 -0.20(-3.85%)
Jan 20, 2022 5.640 5.750 5.160 5.200 1,789,051 -0.33(-5.97%)
Jan 19, 2022 5.720 5.980 5.510 5.530 1,341,583 -0.19(-3.32%)
Jan 18, 2022 6.100 6.190 5.670 5.720 1,912,906 -0.53(-8.48%)
Jan 14, 2022 6.250 0 -0.05(-0.79%)
Jan 13, 2022 6.550 6.680 6.170 6.300 1,803,106 -0.26(-3.96%)
Jan 12, 2022 7.010 7.070 6.540 6.560 2,237,557 -0.41(-5.88%)
Jan 11, 2022 6.900 7.130 6.750 6.970 2,555,826 +0.09(+1.31%)
Jan 10, 2022 6.460 6.910 6.000 6.880 2,615,445 +0.43(+6.67%)
Jan 07, 2022 6.630 7.020 6.380 6.450 2,356,717 -0.28(-4.16%)
Jan 06, 2022 6.460 6.975 6.160 6.730 3,279,550 +0.29(+4.50%)
Jan 05, 2022 7.340 7.350 6.300 6.440 8,563,574 -0.58(-8.26%)
Jan 04, 2022 12.00 12.10 6.960 7.020 17,323,836 -5.17(-42.41%)
Jan 03, 2022 12.90 13.01 11.86 12.19 1,896,177 -0.67(-5.21%)
Dec 31, 2021 13.18 13.45 12.83 12.86 1,087,096 -0.14(-1.08%)
Dec 30, 2021 12.70 13.31 12.65 13.00 956,106 +0.37(+2.93%)
Dec 29, 2021 13.10 13.10 12.30 12.63 1,060,468 -0.39(-3.00%)
Dec 28, 2021 13.46 13.98 12.93 13.02 1,057,224 -0.44(-3.27%)
Dec 27, 2021 13.61 13.99 13.32 13.46 1,408,520 -0.06(-0.44%)
Dec 23, 2021 12.70 13.69 12.57 13.52 960,160 +0.77(+6.04%)
Dec 22, 2021 12.66 13.02 12.05 12.75 1,141,614 +0.07(+0.55%)
Dec 21, 2021 13.60 13.73 12.45 12.68 1,792,470 -0.99(-7.24%)
Dec 20, 2021 13.67 14.42 13.30 13.67 2,168,019 -0.04(-0.29%)
Dec 17, 2021 11.79 13.88 11.60 13.71 10,399,246 +1.67(+13.87%)
Dec 16, 2021 12.22 12.73 11.82 12.04 1,437,027 -0.06(-0.50%)
Dec 15, 2021 11.58 12.33 11.19 12.10 1,433,860 +0.65(+5.68%)
Dec 14, 2021 11.77 11.91 11.05 11.45 1,288,495 -0.43(-3.62%)
Dec 13, 2021 12.10 12.93 11.73 11.88 1,136,802 -0.18(-1.49%)
Dec 10, 2021 11.95 12.68 11.86 12.06 1,040,301 +0.15(+1.26%)
Dec 09, 2021 12.29 12.94 11.91 11.91 952,730 -0.44(-3.56%)
Dec 08, 2021 11.73 12.57 11.36 12.35 772,441 +0.83(+7.20%)
Dec 07, 2021 10.81 12.45 10.81 11.52 1,579,061 +0.81(+7.56%)
Dec 06, 2021 11.66 11.73 10.45 10.71 1,579,808 -0.87(-7.51%)
Dec 03, 2021 12.22 12.79 11.12 11.58 1,337,467 -0.63(-5.16%)
Dec 02, 2021 11.68 12.52 11.68 12.21 1,051,798 +0.21(+1.71%)
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.