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

Gritstone Bio Inc (NQ: GRTS )

0.8737 +0.0737 (+9.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 8.000 8.000 6.940 7.010 106,516 -1.16(-14.20%)
Apr 29, 2020 8.240 8.330 7.865 8.170 98,415 +0.18(+2.25%)
Apr 28, 2020 7.860 8.110 7.410 7.990 263,976 +0.38(+4.99%)
Apr 27, 2020 7.520 7.790 7.375 7.610 60,207 +0.17(+2.28%)
Apr 24, 2020 7.170 7.470 6.935 7.440 98,600 +0.28(+3.91%)
Apr 23, 2020 7.360 7.590 7.110 7.160 93,495 -0.20(-2.72%)
Apr 22, 2020 7.890 7.890 7.280 7.360 78,905 -0.39(-5.03%)
Apr 21, 2020 7.510 7.880 7.410 7.750 70,521 +0.09(+1.17%)
Apr 20, 2020 7.450 8.090 7.450 7.660 74,869 +0.00(+0.00%)
Apr 17, 2020 7.470 7.810 7.280 7.660 133,400 +0.41(+5.66%)
Apr 16, 2020 6.670 7.300 6.640 7.250 202,971 +0.58(+8.70%)
Apr 15, 2020 6.480 7.200 6.320 6.670 119,406 -0.07(-1.04%)
Apr 14, 2020 6.720 6.870 6.420 6.740 53,210 +0.11(+1.66%)
Apr 13, 2020 6.710 6.910 6.250 6.630 84,633 -0.12(-1.78%)
Apr 09, 2020 6.860 7.215 6.510 6.750 142,900 +0.03(+0.45%)
Apr 08, 2020 6.340 6.810 6.060 6.720 186,904 +0.54(+8.74%)
Apr 07, 2020 6.750 6.795 6.070 6.180 141,716 -0.47(-7.07%)
Apr 06, 2020 6.290 6.700 6.220 6.650 137,927 +0.55(+9.02%)
Apr 03, 2020 6.280 6.480 5.680 6.100 163,500 -0.16(-2.56%)
Apr 02, 2020 5.690 6.290 5.680 6.260 161,419 +0.57(+10.02%)
Apr 01, 2020 5.570 5.910 5.450 5.690 180,108 -0.13(-2.23%)
Mar 31, 2020 5.680 5.820 5.420 5.820 218,091 +0.10(+1.75%)
Mar 30, 2020 5.470 5.780 5.430 5.720 112,757 +0.25(+4.57%)
Mar 27, 2020 5.890 5.920 5.460 5.470 98,800 -0.63(-10.33%)
Mar 26, 2020 6.310 6.430 5.770 6.100 238,570 -0.14(-2.24%)
Mar 25, 2020 6.340 6.990 6.060 6.240 114,003 +0.11(+1.79%)
Mar 24, 2020 5.770 6.350 5.730 6.130 166,863 +0.47(+8.30%)
Mar 23, 2020 6.030 6.210 5.530 5.660 134,059 -0.01(-0.18%)
Mar 20, 2020 6.340 6.550 5.580 5.670 266,600 -0.60(-9.57%)
Mar 19, 2020 5.450 6.470 5.450 6.270 195,082 +0.80(+14.63%)
Mar 18, 2020 5.790 6.160 5.440 5.470 177,332 -0.69(-11.20%)
Mar 17, 2020 5.820 6.610 5.640 6.160 206,576 +0.51(+9.03%)
Mar 16, 2020 6.230 6.260 5.650 5.650 180,953 -0.54(-8.72%)
Mar 13, 2020 6.030 6.220 5.600 6.190 230,700 +0.55(+9.75%)
Mar 12, 2020 6.400 6.450 5.600 5.640 340,795 -1.03(-15.44%)
Mar 11, 2020 7.000 7.364 6.540 6.670 247,366 -0.37(-5.26%)
Mar 10, 2020 7.410 7.460 6.920 7.040 217,200 +0.02(+0.28%)
Mar 09, 2020 7.510 8.030 7.005 7.020 180,440 -0.85(-10.80%)
Mar 06, 2020 8.030 8.312 7.720 7.870 137,300 -0.61(-7.19%)
Mar 05, 2020 8.970 9.500 8.200 8.480 145,324 -0.69(-7.52%)
Mar 04, 2020 8.910 9.300 8.810 9.170 55,362 +0.42(+4.80%)
Mar 03, 2020 8.730 9.170 8.500 8.750 144,056 +0.06(+0.69%)
Mar 02, 2020 8.360 8.760 8.150 8.690 93,626 +0.29(+3.45%)
Feb 28, 2020 8.040 8.740 8.000 8.400 288,100 -0.07(-0.83%)
Feb 27, 2020 8.670 9.125 8.122 8.470 149,641 -0.42(-4.72%)
Feb 26, 2020 8.960 9.500 8.640 8.890 97,272 -0.02(-0.22%)
Feb 25, 2020 9.290 9.678 8.420 8.910 117,407 -0.32(-3.47%)
Feb 24, 2020 10.01 10.07 9.220 9.230 72,214 -1.22(-11.67%)
Feb 21, 2020 10.43 10.52 10.02 10.45 89,300 +0.05(+0.48%)
Feb 20, 2020 10.02 10.50 9.910 10.40 69,359 +0.14(+1.36%)
Feb 19, 2020 10.14 10.38 9.920 10.26 94,908 +0.19(+1.89%)
Feb 18, 2020 9.410 10.40 9.381 10.07 120,248 +0.60(+6.34%)
Feb 14, 2020 9.320 9.590 9.120 9.470 78,300 +0.16(+1.72%)
Feb 13, 2020 9.390 9.500 9.020 9.310 62,962 -0.06(-0.64%)
Feb 12, 2020 9.400 9.660 8.690 9.370 122,012 +0.07(+0.75%)
Feb 11, 2020 9.740 9.840 9.200 9.300 80,907 -0.35(-3.63%)
Feb 10, 2020 9.230 9.750 9.050 9.650 43,196 +0.53(+5.81%)
Feb 07, 2020 9.560 9.840 8.980 9.120 91,200 -0.49(-5.10%)
Feb 06, 2020 9.380 9.770 8.950 9.610 50,194 +0.40(+4.34%)
Feb 05, 2020 8.930 9.320 8.760 9.210 187,230 +0.45(+5.14%)
Feb 04, 2020 8.610 8.990 8.570 8.760 140,273 +0.28(+3.30%)
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.