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

Gritstone Bio Inc (NQ: GRTS )

0.9474 +0.0774 (+8.90%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 3, 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 (%)
Jan 31, 2024 2.540 2.540 2.350 2.390 2,975,863 -0.16(-6.27%)
Jan 30, 2024 2.870 2.870 2.540 2.550 7,031,820 -0.31(-10.84%)
Jan 29, 2024 2.740 2.870 2.650 2.860 1,492,577 +0.11(+4.00%)
Jan 26, 2024 2.900 3.135 2.730 2.750 4,451,095 -0.10(-3.51%)
Jan 25, 2024 2.800 2.880 2.710 2.850 2,366,802 +0.09(+3.26%)
Jan 24, 2024 2.820 2.820 2.695 2.760 3,241,766 +0.00(+0.00%)
Jan 23, 2024 2.800 2.890 2.730 2.760 2,400,733 -0.01(-0.36%)
Jan 22, 2024 2.560 2.780 2.470 2.770 2,886,548 +0.20(+7.78%)
Jan 19, 2024 2.750 2.755 2.510 2.570 3,294,723 -0.17(-6.20%)
Jan 18, 2024 2.900 3.060 2.740 2.740 3,733,446 -0.16(-5.52%)
Jan 17, 2024 2.840 2.960 2.712 2.900 3,894,002 +0.00(+0.00%)
Jan 16, 2024 2.820 3.170 2.760 2.900 5,363,251 +0.08(+2.84%)
Jan 12, 2024 2.460 2.880 2.460 2.820 4,924,334 +0.43(+17.99%)
Jan 11, 2024 2.470 2.470 2.281 2.390 935,419 -0.03(-1.24%)
Jan 10, 2024 2.620 2.720 2.370 2.420 2,574,815 -0.21(-7.98%)
Jan 09, 2024 2.020 2.680 1.980 2.630 4,509,727 +0.57(+27.67%)
Jan 08, 2024 1.980 2.095 1.870 2.060 1,303,545 +0.10(+5.10%)
Jan 05, 2024 2.080 2.090 1.835 1.960 2,098,598 -0.14(-6.67%)
Jan 04, 2024 2.030 2.125 2.010 2.100 1,254,764 +0.08(+3.96%)
Jan 03, 2024 2.150 2.185 1.960 2.020 1,423,261 -0.16(-7.34%)
Jan 02, 2024 2.060 2.290 2.010 2.180 1,222,260 +0.14(+6.86%)
Dec 29, 2023 2.070 2.070 1.945 2.040 930,366 -0.02(-0.97%)
Dec 28, 2023 2.100 2.178 2.000 2.060 1,043,682 -0.04(-1.90%)
Dec 27, 2023 2.080 2.170 1.960 2.100 2,470,559 +0.05(+2.44%)
Dec 26, 2023 1.870 2.110 1.862 2.050 1,283,095 +0.23(+12.64%)
Dec 22, 2023 1.670 1.860 1.660 1.820 6,374,928 +0.18(+10.98%)
Dec 21, 2023 1.680 1.730 1.610 1.640 1,348,582 -0.02(-1.20%)
Dec 20, 2023 1.820 1.820 1.650 1.660 1,146,565 -0.14(-7.78%)
Dec 19, 2023 1.780 1.900 1.780 1.800 812,139 +0.02(+1.12%)
Dec 18, 2023 1.920 1.930 1.760 1.780 1,154,795 -0.12(-6.32%)
Dec 15, 2023 1.900 1.990 1.840 1.900 2,370,211 +0.04(+2.15%)
Dec 14, 2023 1.770 1.921 1.770 1.860 1,238,507 +0.10(+5.68%)
Dec 13, 2023 1.580 1.770 1.580 1.760 990,525 +0.18(+11.39%)
Dec 12, 2023 1.530 1.600 1.470 1.580 901,943 +0.05(+3.27%)
Dec 11, 2023 1.680 1.700 1.502 1.530 1,037,848 -0.13(-7.83%)
Dec 08, 2023 1.620 1.740 1.590 1.660 813,107 +0.04(+2.47%)
Dec 07, 2023 1.680 1.700 1.540 1.620 1,125,140 -0.06(-3.57%)
Dec 06, 2023 1.540 1.710 1.510 1.680 1,026,087 +0.14(+9.09%)
Dec 05, 2023 1.650 1.650 1.500 1.540 884,003 -0.09(-5.52%)
Dec 04, 2023 1.510 1.720 1.510 1.630 1,778,592 +0.10(+6.54%)
Dec 01, 2023 1.320 1.550 1.280 1.530 1,894,327 +0.23(+17.69%)
Nov 30, 2023 1.330 1.380 1.280 1.300 1,713,553 -0.02(-1.52%)
Nov 29, 2023 1.310 1.360 1.280 1.320 1,565,129 +0.02(+1.54%)
Nov 28, 2023 1.350 1.380 1.290 1.300 1,222,060 -0.06(-4.41%)
Nov 27, 2023 1.350 1.370 1.270 1.360 1,132,023 -0.01(-0.73%)
Nov 24, 2023 1.330 1.400 1.290 1.370 450,386 +0.05(+3.79%)
Nov 22, 2023 1.280 1.345 1.270 1.320 820,354 +0.04(+3.13%)
Nov 21, 2023 1.330 1.340 1.260 1.280 1,170,156 -0.04(-3.03%)
Nov 20, 2023 1.370 1.400 1.310 1.320 1,284,241 -0.04(-2.94%)
Nov 17, 2023 1.360 1.410 1.300 1.360 2,749,570 -0.01(-0.73%)
Nov 16, 2023 1.420 1.480 1.320 1.370 1,220,514 -0.07(-4.86%)
Nov 15, 2023 1.380 1.510 1.350 1.440 1,831,243 +0.07(+5.11%)
Nov 14, 2023 1.430 1.485 1.355 1.370 1,569,868 -0.01(-0.72%)
Nov 13, 2023 1.440 1.465 1.350 1.380 1,033,529 -0.05(-3.50%)
Nov 10, 2023 1.570 1.598 1.410 1.430 1,265,075 -0.13(-8.33%)
Nov 09, 2023 1.660 1.730 1.520 1.560 818,271 -0.13(-7.69%)
Nov 08, 2023 1.820 1.820 1.660 1.690 838,584 -0.14(-7.65%)
Nov 07, 2023 1.830 1.855 1.800 1.830 598,431 +0.00(+0.00%)
Nov 06, 2023 1.930 1.930 1.800 1.830 579,754 -0.05(-2.66%)
Nov 03, 2023 1.850 1.970 1.850 1.880 855,737 +0.05(+2.73%)
Nov 02, 2023 1.810 1.901 1.810 1.830 690,247 +0.02(+1.10%)
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.