Skip to main content

Gritstone Bio Inc (NQ: GRTS )

0.6568 +0.0093 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.6782 0.6923 0.6401 0.6475 576,887 -0.04(-6.48%)
Jul 23, 2024 0.6596 0.6946 0.6596 0.6924 294,952 +0.02(+3.59%)
Jul 22, 2024 0.6700 0.6895 0.6223 0.6684 438,496 +0.02(+2.83%)
Jul 19, 2024 0.7100 0.7120 0.6500 0.6500 612,970 -0.05(-7.68%)
Jul 18, 2024 0.6910 0.7275 0.6711 0.7041 1,384,295 +0.00(+0.59%)
Jul 17, 2024 0.7000 0.7094 0.6701 0.7000 669,838 -0.01(-1.88%)
Jul 16, 2024 0.6700 0.7276 0.6441 0.7134 1,924,407 +0.06(+8.50%)
Jul 15, 2024 0.6500 0.6785 0.5900 0.6575 2,169,849 +0.01(+1.15%)
Jul 12, 2024 0.6506 0.6651 0.6302 0.6500 663,782 +0.00(+0.08%)
Jul 11, 2024 0.5900 0.6598 0.5901 0.6495 1,484,071 +0.07(+11.46%)
Jul 10, 2024 0.6000 0.6101 0.5720 0.5827 525,513 -0.01(-1.40%)
Jul 09, 2024 0.6000 0.6101 0.5800 0.5910 632,430 -0.01(-2.25%)
Jul 08, 2024 0.5884 0.6772 0.5874 0.6046 2,412,802 +0.02(+4.26%)
Jul 05, 2024 0.5600 0.5843 0.5550 0.5799 912,913 +0.01(+1.49%)
Jul 03, 2024 0.5700 0.6071 0.5536 0.5714 1,464,314 -0.00(-0.28%)
Jul 02, 2024 0.5800 0.6000 0.5200 0.5730 1,964,846 -0.01(-1.21%)
Jul 01, 2024 0.6211 0.6446 0.5780 0.5800 2,663,621 -0.04(-6.13%)
Jun 28, 2024 0.7126 0.7195 0.6179 0.6179 12,331,709 -0.09(-12.42%)
Jun 27, 2024 0.7044 0.7295 0.6800 0.7055 1,421,477 +0.01(+0.79%)
Jun 26, 2024 0.7200 0.7599 0.7000 0.7000 1,607,273 -0.03(-3.78%)
Jun 25, 2024 0.7300 0.7461 0.7200 0.7275 1,485,894 -0.03(-3.41%)
Jun 24, 2024 0.7225 0.7668 0.7200 0.7532 677,315 +0.03(+4.76%)
Jun 21, 2024 0.7359 0.7651 0.7190 0.7190 1,423,429 -0.01(-1.34%)
Jun 20, 2024 0.7702 0.7985 0.7243 0.7288 986,292 -0.05(-6.00%)
Jun 18, 2024 0.7500 0.8199 0.7500 0.7753 1,144,183 +0.01(+1.91%)
Jun 17, 2024 0.7800 0.7966 0.7506 0.7608 391,295 -0.02(-2.71%)
Jun 14, 2024 0.7700 0.7895 0.7327 0.7820 752,696 -0.01(-1.76%)
Jun 13, 2024 0.8000 0.8200 0.7757 0.7960 499,270 -0.01(-0.82%)
Jun 12, 2024 0.7926 0.8300 0.7885 0.8026 643,582 +0.01(+0.77%)
Jun 11, 2024 0.7300 0.8095 0.7235 0.7965 905,739 +0.06(+8.09%)
Jun 10, 2024 0.7400 0.7647 0.7101 0.7369 709,683 -0.01(-1.17%)
Jun 07, 2024 0.7720 0.7729 0.7380 0.7456 782,138 -0.03(-3.59%)
Jun 06, 2024 0.7700 0.7963 0.7547 0.7734 756,890 +0.01(+0.72%)
Jun 05, 2024 0.7110 0.7685 0.7110 0.7679 781,933 +0.06(+9.22%)
Jun 04, 2024 0.7500 0.7559 0.7010 0.7031 1,643,470 -0.03(-4.25%)
Jun 03, 2024 0.7620 0.7908 0.7300 0.7343 4,787,010 -0.04(-5.09%)
May 31, 2024 0.7500 0.7895 0.7450 0.7737 865,338 +0.03(+3.66%)
May 30, 2024 0.7791 0.7800 0.7400 0.7464 1,484,204 -0.02(-3.18%)
May 29, 2024 0.7900 0.7970 0.7700 0.7709 1,260,489 -0.03(-3.64%)
May 28, 2024 0.8050 0.8200 0.7998 0.8000 1,916,200 -0.00(-0.20%)
May 24, 2024 0.8206 0.8472 0.7801 0.8016 1,735,845 -0.02(-2.52%)
May 23, 2024 0.8368 0.8499 0.8104 0.8223 2,258,765 -0.02(-2.35%)
May 22, 2024 0.8200 0.8550 0.8200 0.8421 2,181,884 +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 5,507,116 -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%)
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.