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 (%)
May 31, 2023 1.810 1.950 1.790 1.930 819,945 +0.12(+6.63%)
May 30, 2023 1.730 1.938 1.730 1.810 1,065,061 +0.10(+5.85%)
May 26, 2023 1.660 1.740 1.640 1.710 893,097 +0.05(+3.01%)
May 25, 2023 1.790 1.800 1.650 1.660 996,486 -0.10(-5.68%)
May 24, 2023 1.860 1.875 1.700 1.760 1,043,164 -0.09(-4.86%)
May 23, 2023 1.960 2.055 1.840 1.850 990,711 -0.11(-5.61%)
May 22, 2023 2.010 2.058 1.950 1.960 517,778 +0.00(+0.00%)
May 19, 2023 1.940 2.050 1.910 1.960 753,764 +0.04(+2.08%)
May 18, 2023 1.940 2.020 1.820 1.920 959,219 +0.01(+0.52%)
May 17, 2023 2.000 2.009 1.880 1.910 1,138,690 -0.05(-2.55%)
May 16, 2023 2.080 2.100 1.940 1.960 1,113,208 -0.10(-5.08%)
May 15, 2023 2.390 2.400 2.020 2.065 1,576,368 -0.29(-12.13%)
May 12, 2023 2.610 2.640 2.310 2.350 735,267 -0.26(-9.96%)
May 11, 2023 2.650 2.650 2.530 2.610 346,452 -0.04(-1.51%)
May 10, 2023 2.560 2.705 2.530 2.650 483,298 +0.07(+2.71%)
May 09, 2023 2.410 2.590 2.370 2.580 438,184 +0.14(+5.74%)
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%)
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.