Skip to main content

Gritstone Bio Inc (NQ: GRTS )

0.8421 +0.0127 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.8200 0.8550 0.8200 0.8421 2,180,824 +0.01(+1.53%)
May 21, 2024 0.8200 0.8372 0.7906 0.8294 2,196,328 +0.01(+1.41%)
May 20, 2024 0.7904 0.8475 0.7700 0.8179 2,271,974 +0.03(+3.87%)
May 17, 2024 0.7769 0.8239 0.7438 0.7874 1,888,609 +0.04(+5.46%)
May 16, 2024 0.7550 0.7636 0.7350 0.7466 1,655,011 -0.00(-0.45%)
May 15, 2024 0.7732 0.7980 0.7400 0.7500 1,477,984 -0.01(-1.48%)
May 14, 2024 0.7800 0.8200 0.7400 0.7613 1,879,604 -0.01(-1.12%)
May 13, 2024 0.8100 0.8522 0.7698 0.7699 1,756,971 -0.01(-1.86%)
May 10, 2024 0.8501 0.8712 0.7821 0.7845 4,059,743 -0.19(-19.36%)
May 09, 2024 0.9837 0.9857 0.7850 0.9728 1,853,450 -0.01(-1.11%)
May 08, 2024 1.000 1.020 0.9507 0.9837 5,506,587 -0.03(-2.60%)
May 07, 2024 0.9738 1.040 0.9500 1.010 4,156,462 +0.05(+5.01%)
May 06, 2024 0.9630 0.9700 0.9229 0.9618 1,327,407 -0.00(-0.09%)
May 03, 2024 0.9046 0.9960 0.8751 0.9627 4,199,955 +0.09(+10.66%)
May 02, 2024 0.8844 0.8982 0.8319 0.8700 1,948,927 -0.00(-0.42%)
May 01, 2024 0.8100 0.9067 0.8003 0.8737 2,680,739 +0.07(+9.21%)
Apr 30, 2024 0.8200 0.8200 0.7800 0.8000 1,229,874 -0.01(-0.76%)
Apr 29, 2024 0.8202 0.8404 0.8002 0.8061 1,053,864 -0.01(-0.90%)
Apr 26, 2024 0.7600 0.8356 0.7583 0.8134 1,112,845 +0.05(+6.40%)
Apr 25, 2024 0.8100 0.8100 0.7530 0.7645 1,068,629 -0.05(-5.95%)
Apr 24, 2024 0.7362 0.8200 0.7257 0.8129 1,886,043 +0.07(+10.06%)
Apr 23, 2024 0.7300 0.7840 0.7207 0.7386 2,411,062 -0.01(-0.93%)
Apr 22, 2024 0.7270 0.7600 0.6850 0.7455 3,386,087 +0.01(+1.21%)
Apr 19, 2024 0.7460 0.7777 0.7088 0.7366 1,532,645 -0.01(-0.95%)
Apr 18, 2024 0.7417 0.7740 0.7240 0.7437 2,106,129 -0.00(-0.20%)
Apr 17, 2024 0.7900 0.7949 0.7362 0.7452 3,111,049 -0.03(-3.46%)
Apr 16, 2024 0.7262 0.8435 0.6716 0.7719 4,523,303 +0.03(+4.47%)
Apr 15, 2024 0.8600 0.8682 0.7200 0.7389 5,703,934 -0.10(-12.15%)
Apr 12, 2024 0.9300 0.9300 0.8280 0.8411 4,337,639 -0.08(-8.78%)
Apr 11, 2024 0.9600 0.9622 0.9151 0.9221 2,399,456 -0.02(-2.56%)
Apr 10, 2024 0.9700 0.9835 0.9300 0.9463 6,723,434 -0.03(-3.31%)
Apr 09, 2024 1.030 1.045 0.9604 0.9787 2,502,224 -0.03(-3.10%)
Apr 08, 2024 1.000 1.050 0.9900 1.010 3,856,903 +0.04(+4.10%)
Apr 05, 2024 1.020 1.060 0.9458 0.9702 7,300,421 -0.06(-6.26%)
Apr 04, 2024 1.180 1.180 1.000 1.035 9,614,811 -0.16(-13.03%)
Apr 03, 2024 1.220 1.230 1.170 1.190 4,839,180 -0.01(-0.83%)
Apr 02, 2024 1.300 1.360 1.160 1.200 25,435,622 -1.15(-48.94%)
Apr 01, 2024 2.670 2.670 2.280 2.350 7,784,457 -0.22(-8.56%)
Mar 28, 2024 2.840 2.940 2.520 2.570 2,276,856 -0.23(-8.21%)
Mar 27, 2024 2.680 2.895 2.640 2.800 2,012,451 +0.21(+8.11%)
Mar 26, 2024 2.740 2.810 2.540 2.590 974,439 -0.10(-3.72%)
Mar 25, 2024 2.780 2.890 2.680 2.690 839,257 -0.05(-1.82%)
Mar 22, 2024 2.840 2.890 2.730 2.740 1,121,789 -0.07(-2.49%)
Mar 21, 2024 2.790 2.915 2.700 2.810 1,650,760 +0.08(+2.93%)
Mar 20, 2024 2.740 2.745 2.570 2.730 1,262,741 +0.02(+0.74%)
Mar 19, 2024 2.470 2.725 2.440 2.710 1,598,458 +0.24(+9.72%)
Mar 18, 2024 2.380 2.505 2.275 2.470 1,511,490 +0.09(+3.78%)
Mar 15, 2024 2.250 2.400 2.210 2.380 1,254,375 +0.14(+6.25%)
Mar 14, 2024 2.380 2.413 2.210 2.240 942,686 -0.12(-5.08%)
Mar 13, 2024 2.550 2.575 2.330 2.360 1,273,471 -0.15(-5.98%)
Mar 12, 2024 2.500 2.580 2.420 2.510 1,195,319 +0.10(+4.15%)
Mar 11, 2024 2.690 2.970 2.380 2.410 1,676,090 -0.24(-9.06%)
Mar 08, 2024 2.650 2.780 2.510 2.650 1,611,960 +0.06(+2.32%)
Mar 07, 2024 2.180 2.650 2.180 2.590 2,665,393 +0.41(+18.81%)
Mar 06, 2024 2.150 2.220 2.090 2.180 1,378,670 +0.14(+6.86%)
Mar 05, 2024 2.080 2.220 2.030 2.040 1,861,454 -0.09(-4.23%)
Mar 04, 2024 2.080 2.270 1.990 2.130 2,343,858 +0.11(+5.45%)
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.