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 (%)
Jul 31, 2023 1.960 2.005 1.950 1.970 344,632 +0.02(+1.03%)
Jul 28, 2023 1.940 2.020 1.930 1.950 386,122 +0.04(+2.09%)
Jul 27, 2023 1.960 1.990 1.900 1.910 627,926 -0.04(-2.05%)
Jul 26, 2023 1.970 2.020 1.930 1.950 423,932 +0.01(+0.52%)
Jul 25, 2023 2.060 2.080 1.940 1.940 459,335 -0.12(-5.83%)
Jul 24, 2023 2.110 2.120 2.040 2.060 235,168 -0.03(-1.44%)
Jul 21, 2023 2.130 2.165 2.010 2.090 335,843 -0.01(-0.48%)
Jul 20, 2023 2.250 2.290 2.080 2.100 446,825 -0.14(-6.25%)
Jul 19, 2023 2.260 2.330 2.225 2.240 264,275 +0.03(+1.36%)
Jul 18, 2023 2.230 2.331 2.185 2.210 285,265 -0.03(-1.34%)
Jul 17, 2023 2.110 2.240 2.099 2.240 312,615 +0.12(+5.66%)
Jul 14, 2023 2.250 2.275 2.090 2.120 450,295 -0.14(-6.19%)
Jul 13, 2023 2.160 2.305 2.120 2.260 397,774 +0.11(+5.12%)
Jul 12, 2023 2.130 2.190 2.110 2.150 384,282 +0.05(+2.38%)
Jul 11, 2023 2.030 2.110 2.015 2.100 379,600 +0.08(+3.96%)
Jul 10, 2023 1.920 2.050 1.920 2.020 314,905 +0.09(+4.66%)
Jul 07, 2023 1.890 1.950 1.885 1.930 390,954 +0.02(+1.05%)
Jul 06, 2023 1.940 1.950 1.860 1.910 587,661 -0.07(-3.54%)
Jul 05, 2023 1.990 2.020 1.920 1.980 551,130 -0.02(-1.00%)
Jul 03, 2023 1.960 2.000 1.950 2.000 164,253 +0.05(+2.56%)
Jun 30, 2023 1.990 2.010 1.915 1.950 742,542 -0.01(-0.51%)
Jun 29, 2023 2.050 2.055 1.950 1.960 605,146 -0.12(-5.77%)
Jun 28, 2023 2.000 2.095 1.889 2.080 997,752 +0.07(+3.48%)
Jun 27, 2023 2.030 2.040 1.950 2.010 842,926 -0.03(-1.47%)
Jun 26, 2023 2.250 2.250 2.030 2.040 1,153,245 -0.26(-11.30%)
Jun 23, 2023 2.460 2.550 2.250 2.300 13,239,249 -0.18(-7.26%)
Jun 22, 2023 2.510 2.515 2.410 2.480 739,370 -0.05(-1.98%)
Jun 21, 2023 2.430 2.590 2.402 2.530 1,076,647 +0.09(+3.69%)
Jun 20, 2023 2.200 2.460 2.180 2.440 2,221,445 +0.25(+11.42%)
Jun 16, 2023 2.270 2.320 2.190 2.190 1,156,960 -0.07(-3.10%)
Jun 15, 2023 2.260 2.370 2.250 2.260 556,733 -0.18(-7.38%)
May 08, 2023 2.520 2.525 2.410 2.440 434,739 -0.08(-3.17%)
May 05, 2023 2.460 2.603 2.460 2.520 522,889 +0.10(+4.13%)
May 04, 2023 2.490 2.500 2.380 2.420 262,632 -0.06(-2.42%)
May 03, 2023 2.450 2.595 2.435 2.480 422,243 +0.04(+1.64%)
May 02, 2023 2.440 2.570 2.430 2.440 358,240 +0.00(+0.00%)
May 01, 2023 2.390 2.499 2.365 2.440 377,289 +0.06(+2.52%)
Apr 28, 2023 2.310 2.450 2.310 2.380 268,568 +0.04(+1.71%)
Apr 27, 2023 2.390 2.411 2.340 2.340 290,382 -0.04(-1.68%)
Apr 26, 2023 2.470 2.490 2.361 2.380 403,984 -0.04(-1.65%)
Apr 25, 2023 2.550 2.590 2.420 2.420 601,336 -0.16(-6.20%)
Apr 24, 2023 2.660 2.660 2.530 2.580 530,394 -0.07(-2.64%)
Apr 21, 2023 2.590 2.670 2.540 2.650 346,214 +0.08(+3.11%)
Apr 20, 2023 2.580 2.666 2.530 2.570 435,804 -0.08(-3.02%)
Apr 19, 2023 2.580 2.700 2.580 2.650 342,524 +0.02(+0.76%)
Apr 18, 2023 2.880 2.880 2.580 2.630 1,128,692 -0.22(-7.72%)
Apr 17, 2023 3.090 3.240 2.800 2.850 783,918 -0.18(-5.94%)
Apr 14, 2023 2.970 3.055 2.895 3.030 418,644 +0.04(+1.34%)
Apr 13, 2023 2.760 3.130 2.740 2.990 512,707 +0.19(+6.79%)
Apr 12, 2023 3.100 3.110 2.725 2.800 794,502 -0.22(-7.28%)
Apr 11, 2023 2.840 3.055 2.730 3.020 632,812 +0.18(+6.34%)
Apr 10, 2023 2.710 2.870 2.670 2.840 362,945 +0.07(+2.53%)
Apr 06, 2023 2.520 2.780 2.520 2.770 449,112 +0.27(+10.80%)
Apr 05, 2023 2.510 2.530 2.460 2.500 296,219 -0.03(-1.19%)
Apr 04, 2023 2.750 2.750 2.510 2.530 480,410 -0.23(-8.33%)
Apr 03, 2023 2.780 2.840 2.720 2.760 416,726 -0.02(-0.72%)
Mar 31, 2023 2.700 2.880 2.650 2.780 628,540 +0.19(+7.34%)
Mar 30, 2023 2.670 2.700 2.570 2.590 275,149 -0.07(-2.63%)
Mar 29, 2023 2.550 2.745 2.430 2.660 588,597 +0.18(+7.26%)
Mar 28, 2023 2.640 2.640 2.470 2.480 354,440 +0.00(+0.00%)
Mar 27, 2023 2.480 2.495 2.425 2.480 232,325 +0.01(+0.40%)
Mar 24, 2023 2.440 2.480 2.360 2.470 362,454 +0.01(+0.41%)
Mar 23, 2023 2.520 2.545 2.390 2.460 343,126 -0.02(-0.81%)
Mar 22, 2023 2.620 2.750 2.480 2.480 397,223 -0.17(-6.42%)
Mar 21, 2023 2.430 2.740 2.400 2.650 1,055,714 +0.21(+8.61%)
Mar 20, 2023 2.480 2.495 2.370 2.440 368,924 -0.05(-2.01%)
Mar 17, 2023 2.580 2.580 2.420 2.490 568,230 -0.10(-3.86%)
Mar 16, 2023 2.510 2.610 2.420 2.590 516,723 +0.04(+1.57%)
Mar 15, 2023 2.550 2.600 2.460 2.550 776,859 -0.04(-1.54%)
Mar 14, 2023 2.320 2.630 2.280 2.590 1,286,308 +0.33(+14.60%)
Mar 13, 2023 2.030 2.310 2.030 2.260 661,780 +0.13(+6.10%)
Mar 10, 2023 2.450 2.450 1.930 2.130 1,636,201 -0.18(-7.79%)
Mar 09, 2023 2.360 2.390 2.260 2.310 700,571 -0.07(-2.94%)
Mar 08, 2023 2.310 2.430 2.300 2.380 837,053 +0.04(+1.71%)
Mar 07, 2023 2.480 2.480 2.320 2.340 517,896 -0.14(-5.65%)
Mar 06, 2023 2.590 2.590 2.433 2.480 469,735 -0.07(-2.75%)
Mar 03, 2023 2.400 2.571 2.355 2.550 498,888 +0.18(+7.59%)
Mar 02, 2023 2.390 2.420 2.280 2.370 521,321 -0.02(-0.84%)
Mar 01, 2023 2.440 2.495 2.370 2.390 552,983 -0.06(-2.45%)
Feb 28, 2023 2.450 2.570 2.450 2.450 366,925 +0.02(+0.82%)
Feb 27, 2023 2.490 2.520 2.370 2.430 517,820 +0.01(+0.41%)
Feb 24, 2023 2.530 2.530 2.400 2.420 370,671 -0.12(-4.72%)
Feb 23, 2023 2.520 2.555 2.460 2.540 417,720 +0.02(+0.79%)
Feb 22, 2023 2.590 2.620 2.510 2.520 528,988 -0.07(-2.70%)
Feb 21, 2023 2.740 2.740 2.570 2.590 418,611 -0.12(-4.43%)
Feb 17, 2023 2.630 2.735 2.610 2.710 481,489 +0.09(+3.44%)
Feb 16, 2023 2.670 2.680 2.595 2.620 541,143 -0.03(-1.13%)
Feb 15, 2023 2.700 2.700 2.595 2.650 788,137 -0.02(-0.75%)
Feb 14, 2023 2.710 2.800 2.615 2.670 1,168,080 -0.03(-1.11%)
Feb 13, 2023 2.840 2.880 2.690 2.700 1,017,704 -0.08(-2.88%)
Feb 10, 2023 2.880 2.910 2.680 2.780 4,032,408 -0.12(-4.14%)
Feb 09, 2023 3.270 3.280 2.870 2.900 1,775,637 -0.36(-11.04%)
Feb 08, 2023 3.320 3.530 3.230 3.260 898,484 -0.07(-2.10%)
Feb 07, 2023 3.190 3.405 3.140 3.330 1,372,216 +0.15(+4.72%)
Feb 06, 2023 3.250 3.310 3.120 3.180 1,689,554 -0.11(-3.34%)
Feb 03, 2023 3.250 3.390 3.180 3.290 396,550 +0.00(+0.00%)
Feb 02, 2023 3.330 3.418 3.200 3.290 525,375 +0.04(+1.23%)
Feb 01, 2023 3.260 3.310 3.180 3.250 543,829 +0.07(+2.20%)
Jan 31, 2023 3.170 3.280 3.170 3.180 429,908 +0.01(+0.32%)
Jan 30, 2023 3.180 3.280 3.140 3.170 326,134 -0.05(-1.55%)
Jan 27, 2023 3.010 3.265 3.010 3.220 998,526 +0.18(+5.92%)
Jan 26, 2023 3.200 3.220 3.000 3.040 531,893 -0.12(-3.80%)
Jan 25, 2023 3.080 3.180 3.035 3.160 429,340 -0.02(-0.63%)
Jan 24, 2023 3.010 3.245 3.010 3.180 606,130 +0.12(+3.92%)
Jan 23, 2023 3.080 3.140 3.010 3.060 583,684 -0.01(-0.33%)
Jan 20, 2023 3.030 3.115 3.020 3.070 607,016 +0.01(+0.33%)
Jan 19, 2023 3.010 3.120 2.968 3.060 492,885 +0.01(+0.33%)
Jan 18, 2023 3.310 3.430 3.030 3.050 1,015,382 -0.25(-7.58%)
Jan 17, 2023 3.450 3.450 3.290 3.300 744,440 -0.08(-2.37%)
Jan 13, 2023 3.390 3.550 3.300 3.380 1,500,372 -0.07(-2.03%)
Jan 12, 2023 3.580 3.600 3.360 3.450 710,259 -0.11(-3.09%)
Jan 11, 2023 3.760 3.765 3.500 3.560 637,517 -0.18(-4.81%)
Jan 10, 2023 3.690 3.780 3.520 3.740 812,026 +0.07(+1.91%)
Jan 09, 2023 3.780 3.860 3.590 3.670 634,442 -0.07(-1.87%)
Jan 06, 2023 3.510 3.855 3.350 3.740 953,330 +0.29(+8.41%)
Jan 05, 2023 3.620 3.620 3.410 3.450 532,306 -0.22(-5.99%)
Jan 04, 2023 3.530 3.760 3.470 3.670 783,440 +0.17(+4.86%)
Jan 03, 2023 3.500 3.800 3.440 3.500 816,520 +0.05(+1.45%)
Dec 30, 2022 3.160 3.500 3.160 3.450 1,000,944 +0.18(+5.50%)
Dec 29, 2022 3.040 3.414 2.990 3.270 1,065,841 +0.26(+8.64%)
Dec 28, 2022 3.010 3.170 2.970 3.010 816,794 -0.02(-0.66%)
Dec 27, 2022 3.250 3.300 3.000 3.030 839,195 -0.29(-8.73%)
Dec 23, 2022 3.300 3.375 3.240 3.320 704,022 +0.00(+0.00%)
Dec 22, 2022 3.410 3.470 3.195 3.320 665,928 -0.17(-4.87%)
Dec 21, 2022 3.480 3.560 3.390 3.490 1,674,197 +0.02(+0.58%)
Dec 20, 2022 3.360 3.680 3.310 3.470 1,871,883 +0.10(+2.97%)
Dec 19, 2022 3.440 3.450 3.170 3.370 1,151,719 -0.06(-1.75%)
Dec 16, 2022 3.610 3.900 3.335 3.430 2,265,044 -0.15(-4.19%)
Dec 15, 2022 3.910 3.980 3.540 3.580 2,653,630 -0.34(-8.67%)
Dec 14, 2022 3.070 4.050 2.870 3.920 6,179,628 +0.81(+26.05%)
Dec 13, 2022 2.810 3.520 2.780 3.110 15,281,266 +0.53(+20.54%)
Dec 12, 2022 2.580 2.600 2.490 2.580 658,972 -0.03(-1.15%)
Dec 09, 2022 2.670 2.750 2.580 2.610 490,032 -0.08(-2.97%)
Dec 08, 2022 2.680 2.750 2.530 2.690 751,189 +0.04(+1.51%)
Dec 07, 2022 2.700 2.750 2.550 2.650 524,630 -0.04(-1.49%)
Dec 06, 2022 2.850 2.890 2.680 2.690 393,967 -0.18(-6.27%)
Dec 05, 2022 2.970 3.180 2.820 2.870 612,529 -0.06(-2.05%)
Dec 02, 2022 2.900 2.980 2.800 2.930 271,635 +0.03(+1.03%)
Dec 01, 2022 2.940 3.030 2.790 2.900 595,933 -0.04(-1.36%)
Nov 30, 2022 2.910 3.040 2.840 2.940 476,850 +0.02(+0.68%)
Nov 29, 2022 3.040 3.060 2.900 2.920 386,359 -0.02(-0.68%)
Nov 28, 2022 3.150 3.230 2.920 2.940 699,564 -0.22(-6.96%)
Nov 25, 2022 3.260 3.260 3.090 3.160 343,708 -0.09(-2.77%)
Nov 23, 2022 3.160 3.330 3.160 3.250 428,696 +0.07(+2.20%)
Nov 22, 2022 3.430 3.430 3.030 3.180 910,142 -0.24(-7.02%)
Nov 21, 2022 3.300 3.440 3.235 3.420 644,428 +0.10(+3.01%)
Nov 18, 2022 3.450 3.455 3.210 3.320 614,346 -0.05(-1.48%)
Nov 17, 2022 3.210 3.600 3.150 3.370 1,571,588 +0.11(+3.37%)
Nov 16, 2022 3.170 3.300 3.110 3.260 806,009 +0.09(+2.84%)
Nov 15, 2022 3.040 3.190 2.990 3.170 709,087 +0.23(+7.82%)
Nov 14, 2022 2.990 3.010 2.860 2.940 674,241 -0.09(-2.97%)
Nov 11, 2022 2.720 3.150 2.610 3.030 1,200,184 +0.31(+11.40%)
Nov 10, 2022 2.500 2.750 2.420 2.720 887,181 +0.37(+15.74%)
Nov 09, 2022 2.460 2.510 2.340 2.350 656,785 -0.15(-6.00%)
Nov 08, 2022 2.570 2.590 2.400 2.500 530,727 -0.09(-3.47%)
Nov 07, 2022 2.690 2.690 2.480 2.590 558,546 -0.05(-1.89%)
Nov 04, 2022 3.150 3.168 2.500 2.640 1,273,134 -0.45(-14.56%)
Nov 03, 2022 2.790 3.160 2.790 3.090 619,837 +0.22(+7.67%)
Nov 02, 2022 3.160 2.860 2.870 739,738 -0.31(-9.75%)
Nov 01, 2022 3.230 3.290 3.020 3.180 1,096,184 -0.04(-1.24%)
Oct 31, 2022 2.880 3.290 2.760 3.220 2,121,191 +0.51(+18.82%)
Oct 28, 2022 2.450 2.768 2.320 2.710 4,576,244 +0.30(+12.45%)
Oct 27, 2022 2.430 2.480 2.260 2.410 1,450,061 +0.01(+0.42%)
Oct 26, 2022 2.430 2.550 2.370 2.400 764,675 -0.05(-2.04%)
Oct 25, 2022 2.230 2.495 2.230 2.450 1,033,942 +0.19(+8.41%)
Oct 24, 2022 2.270 2.290 2.160 2.260 315,942 +0.02(+0.89%)
Oct 21, 2022 2.250 2.300 2.170 2.240 397,996 -0.01(-0.44%)
Oct 20, 2022 2.310 2.360 2.215 2.250 336,732 -0.06(-2.60%)
Oct 19, 2022 2.400 2.400 2.280 2.310 411,273 -0.09(-3.75%)
Oct 18, 2022 2.510 2.510 2.365 2.400 394,199 -0.02(-0.83%)
Oct 17, 2022 2.360 2.500 2.350 2.420 375,135 +0.06(+2.54%)
Oct 14, 2022 2.490 2.530 2.350 2.360 238,225 -0.13(-5.22%)
Oct 13, 2022 2.170 2.530 2.170 2.490 404,333 +0.24(+10.67%)
Oct 12, 2022 2.230 2.268 2.190 2.250 394,933 +0.01(+0.45%)
Oct 11, 2022 2.180 2.315 2.120 2.240 372,697 +0.07(+3.23%)
Oct 10, 2022 2.350 2.380 2.160 2.170 503,840 -0.18(-7.66%)
Oct 07, 2022 2.550 2.560 2.340 2.350 822,526 -0.24(-9.27%)
Oct 06, 2022 2.590 2.665 2.550 2.590 361,455 +0.03(+1.17%)
Oct 05, 2022 2.600 2.620 2.520 2.560 432,506 -0.10(-3.76%)
Oct 04, 2022 2.690 2.760 2.640 2.660 370,744 +0.07(+2.70%)
Oct 03, 2022 2.680 2.760 2.570 2.590 419,312 +0.02(+0.78%)
Sep 30, 2022 2.570 2.720 2.552 2.570 511,650 +0.04(+1.58%)
Sep 29, 2022 2.660 2.700 2.500 2.530 503,357 -0.16(-5.95%)
Sep 28, 2022 2.780 2.840 2.675 2.690 424,275 -0.05(-1.82%)
Sep 27, 2022 2.700 2.800 2.660 2.740 399,572 +0.09(+3.40%)
Sep 26, 2022 2.590 2.760 2.590 2.650 709,404 +0.01(+0.38%)
Sep 23, 2022 2.750 2.770 2.550 2.640 546,192 -0.08(-2.94%)
Sep 22, 2022 2.820 2.840 2.700 2.720 496,791 -0.16(-5.56%)
Sep 21, 2022 3.040 3.080 2.860 2.880 519,253 -0.19(-6.19%)
Sep 20, 2022 3.110 3.210 3.025 3.070 570,551 -0.14(-4.36%)
Sep 19, 2022 3.490 3.490 3.130 3.210 746,473 -0.31(-8.81%)
Sep 16, 2022 3.920 4.020 3.500 3.520 812,030 -0.48(-12.00%)
Sep 15, 2022 3.900 4.060 3.781 4.000 494,242 +0.10(+2.56%)
Sep 14, 2022 4.040 4.230 3.840 3.900 975,696 -0.15(-3.70%)
Sep 13, 2022 3.750 4.100 3.734 4.050 790,182 +0.19(+4.92%)
Sep 12, 2022 3.600 4.030 3.600 3.860 926,518 +0.27(+7.52%)
Sep 09, 2022 3.740 3.780 3.575 3.590 505,315 -0.13(-3.49%)
Sep 08, 2022 3.500 3.930 3.480 3.720 776,007 +0.18(+5.08%)
Sep 07, 2022 3.440 3.615 3.440 3.540 557,068 +0.10(+2.91%)
Sep 06, 2022 3.580 3.610 3.290 3.440 1,054,778 -0.22(-6.01%)
Sep 02, 2022 3.500 3.720 3.410 3.660 878,378 +0.24(+7.02%)
Sep 01, 2022 3.240 3.450 3.181 3.420 849,877 +0.13(+3.95%)
Aug 31, 2022 3.160 3.380 3.160 3.290 708,284 +0.14(+4.44%)
Aug 30, 2022 3.400 3.500 3.110 3.150 783,482 -0.19(-5.69%)
Aug 29, 2022 3.450 3.550 3.320 3.340 541,119 -0.16(-4.57%)
Aug 26, 2022 3.530 3.630 3.430 3.500 775,558 -0.02(-0.57%)
Aug 25, 2022 3.380 3.700 3.380 3.520 976,973 +0.14(+4.14%)
Aug 24, 2022 3.420 3.450 3.243 3.380 751,219 -0.07(-2.03%)
Aug 23, 2022 3.670 3.770 3.380 3.450 968,454 -0.29(-7.75%)
Aug 22, 2022 3.510 4.100 3.460 3.740 2,692,843 -0.45(-10.74%)
Aug 19, 2022 4.380 4.400 4.140 4.190 1,794,052 -0.30(-6.68%)
Aug 18, 2022 4.410 4.805 4.270 4.490 1,061,518 +0.11(+2.51%)
Aug 17, 2022 4.630 4.930 4.365 4.380 1,300,990 -0.37(-7.79%)
Aug 16, 2022 4.200 5.850 4.090 4.750 6,842,502 +0.68(+16.71%)
Aug 15, 2022 4.100 4.240 3.960 4.070 612,018 -0.03(-0.73%)
Aug 12, 2022 3.590 4.300 3.590 4.100 1,600,538 +0.55(+15.49%)
Aug 11, 2022 3.510 3.760 3.450 3.550 1,055,630 +0.15(+4.41%)
Aug 10, 2022 3.530 3.620 3.380 3.400 1,006,553 -0.07(-2.02%)
Aug 09, 2022 3.400 3.500 3.280 3.470 824,083 +0.02(+0.58%)
Aug 08, 2022 3.480 3.620 3.380 3.450 1,003,608 +0.02(+0.58%)
Aug 05, 2022 3.500 3.650 3.280 3.430 1,135,249 +0.03(+0.88%)
Aug 04, 2022 2.800 3.490 2.800 3.400 1,718,360 +0.60(+21.43%)
Aug 03, 2022 2.550 2.845 2.545 2.800 507,128 +0.27(+10.67%)
Aug 02, 2022 2.480 2.570 2.480 2.530 295,550 +0.04(+1.61%)
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.