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

Gritstone Bio Inc (NQ: GRTS )

0.7874 +0.0408 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 1.980 2.350 1.950 2.020 4,145,026 +0.17(+9.19%)
May 27, 2022 1.800 1.850 1.740 1.850 734,094 +0.07(+3.93%)
May 26, 2022 1.750 1.830 1.710 1.780 890,978 +0.01(+0.56%)
May 25, 2022 1.800 1.800 1.710 1.770 602,101 -0.02(-1.39%)
May 24, 2022 1.920 2.000 1.770 1.795 971,306 -0.18(-8.88%)
May 23, 2022 1.970 2.035 1.940 1.970 635,969 +0.03(+1.55%)
May 20, 2022 2.010 2.010 1.820 1.940 1,113,897 -0.01(-0.51%)
May 19, 2022 1.970 2.020 1.880 1.950 1,503,438 -0.03(-1.52%)
May 18, 2022 2.100 2.100 1.965 1.980 943,947 -0.16(-7.48%)
May 17, 2022 2.150 2.160 2.060 2.140 821,317 +0.05(+2.39%)
May 16, 2022 2.150 2.220 2.080 2.090 861,641 -0.08(-3.69%)
May 13, 2022 2.160 2.250 2.140 2.170 1,019,365 +0.10(+4.83%)
May 12, 2022 2.080 2.180 2.000 2.070 1,378,368 -0.05(-2.36%)
May 11, 2022 2.250 2.283 2.110 2.120 1,382,163 -0.16(-7.02%)
May 10, 2022 2.230 2.350 2.180 2.280 1,394,954 +0.10(+4.59%)
May 09, 2022 2.340 2.359 2.180 2.180 1,446,263 -0.21(-8.79%)
May 06, 2022 2.640 2.640 2.330 2.390 1,495,510 -0.19(-7.36%)
May 05, 2022 2.740 2.740 2.525 2.580 1,343,172 -0.16(-5.84%)
May 04, 2022 2.700 2.770 2.535 2.740 1,602,940 +0.05(+1.86%)
May 03, 2022 2.750 2.780 2.660 2.690 1,161,460 -0.05(-1.82%)
May 02, 2022 2.600 2.750 2.580 2.740 1,494,383 +0.15(+5.79%)
Apr 29, 2022 2.650 2.750 2.590 2.590 949,551 -0.10(-3.72%)
Apr 28, 2022 2.750 2.770 2.560 2.690 1,200,987 -0.03(-1.10%)
Apr 27, 2022 2.820 2.855 2.720 2.720 836,628 -0.08(-2.86%)
Apr 26, 2022 3.030 3.060 2.800 2.800 1,010,224 -0.24(-7.89%)
Apr 25, 2022 3.030 3.110 2.950 3.040 898,535 -0.02(-0.65%)
Apr 22, 2022 3.160 3.224 3.020 3.060 1,014,919 -0.11(-3.47%)
Apr 21, 2022 3.330 3.370 3.140 3.170 783,300 -0.12(-3.65%)
Apr 20, 2022 3.430 3.430 3.220 3.290 931,031 -0.10(-2.95%)
Apr 19, 2022 3.370 3.509 3.300 3.390 987,201 -0.01(-0.29%)
Apr 18, 2022 3.660 3.720 3.330 3.400 1,772,616 -0.29(-7.86%)
Apr 14, 2022 3.790 3.790 3.599 3.690 658,553 -0.09(-2.38%)
Apr 13, 2022 3.750 3.825 3.660 3.780 684,873 +0.09(+2.44%)
Apr 12, 2022 3.750 3.840 3.600 3.690 901,557 -0.02(-0.54%)
Apr 11, 2022 3.900 3.900 3.660 3.710 1,340,091 -0.01(-0.27%)
Apr 08, 2022 3.850 3.915 3.665 3.720 1,237,866 -0.06(-1.59%)
Apr 07, 2022 3.970 3.990 3.760 3.780 798,282 -0.19(-4.79%)
Apr 06, 2022 4.020 4.070 3.875 3.970 1,001,159 -0.11(-2.70%)
Apr 05, 2022 4.350 4.350 4.075 4.080 1,163,581 -0.26(-5.99%)
Apr 04, 2022 4.240 4.410 4.170 4.340 1,030,994 +0.12(+2.84%)
Apr 01, 2022 4.110 4.230 4.060 4.220 1,223,980 +0.10(+2.43%)
Mar 31, 2022 4.190 4.230 4.080 4.120 2,100,399 -0.04(-0.96%)
Mar 30, 2022 4.280 4.360 4.150 4.160 790,160 -0.14(-3.26%)
Mar 29, 2022 4.080 4.465 4.080 4.300 1,569,776 +0.27(+6.70%)
Mar 28, 2022 4.100 4.240 3.969 4.030 1,545,773 -0.05(-1.23%)
Mar 25, 2022 4.310 4.315 4.050 4.080 1,176,060 -0.28(-6.42%)
Mar 24, 2022 4.430 4.450 4.260 4.360 660,627 -0.02(-0.46%)
Mar 23, 2022 4.600 4.610 4.380 4.380 808,465 -0.25(-5.40%)
Mar 22, 2022 4.580 4.680 4.450 4.630 1,081,279 +0.07(+1.54%)
Mar 21, 2022 4.770 4.770 4.490 4.560 1,352,935 -0.22(-4.60%)
Mar 18, 2022 4.880 4.950 4.685 4.780 6,668,714 -0.12(-2.45%)
Mar 17, 2022 4.590 4.900 4.520 4.900 1,734,357 +0.30(+6.52%)
Mar 16, 2022 4.580 4.620 4.290 4.600 1,797,080 +0.15(+3.37%)
Mar 15, 2022 4.450 4.500 4.250 4.450 1,760,792 +0.08(+1.83%)
Mar 14, 2022 4.740 5.225 4.310 4.370 2,304,992 -0.33(-7.02%)
Mar 11, 2022 4.760 4.990 4.630 4.700 2,014,277 -0.07(-1.47%)
Mar 10, 2022 4.770 4.880 4.630 4.770 983,375 -0.02(-0.42%)
Mar 09, 2022 4.750 4.930 4.660 4.790 1,206,064 +0.25(+5.51%)
Mar 08, 2022 4.310 4.780 4.220 4.540 1,042,350 +0.19(+4.37%)
Mar 07, 2022 4.330 4.480 4.105 4.350 1,393,405 -0.11(-2.47%)
Mar 04, 2022 4.510 4.690 4.360 4.460 1,001,618 -0.12(-2.62%)
Mar 03, 2022 4.810 4.850 4.550 4.580 1,062,838 -0.22(-4.58%)
Mar 02, 2022 4.900 4.950 4.770 4.800 1,031,201 -0.10(-2.04%)
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.