ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Gritstone Bio Inc (NQ: GRTS )

0.6052 -0.0038 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 0.6133 0.6585 0.5931 0.6052 1,379,600 -0.00(-0.62%)
Sep 26, 2024 0.5910 0.6100 0.5900 0.6090 309,526 +0.01(+2.37%)
Sep 25, 2024 0.6000 0.6097 0.5862 0.5949 496,843 +0.01(+1.66%)
Sep 24, 2024 0.5860 0.6143 0.5710 0.5852 367,576 +0.00(+0.72%)
Sep 23, 2024 0.6600 0.6600 0.5700 0.5810 1,159,764 -0.05(-7.44%)
Sep 20, 2024 0.6388 0.6388 0.6101 0.6277 915,909 +0.00(+0.40%)
Sep 19, 2024 0.5600 0.6600 0.5505 0.6252 1,966,439 +0.08(+14.00%)
Sep 18, 2024 0.5729 0.5930 0.5484 0.5484 507,944 -0.01(-2.11%)
Sep 17, 2024 0.5700 0.6040 0.5595 0.5602 541,790 +0.00(+0.13%)
Sep 16, 2024 0.5393 0.5746 0.4975 0.5595 899,348 +0.01(+1.62%)
Sep 13, 2024 0.5000 0.5559 0.4800 0.5506 1,985,541 +0.07(+13.57%)
Sep 12, 2024 0.4908 0.4998 0.4782 0.4848 449,722 -0.01(-1.46%)
Sep 11, 2024 0.5019 0.5129 0.4900 0.4920 262,309 -0.02(-3.40%)
Sep 10, 2024 0.4999 0.5179 0.4941 0.5093 430,514 +0.02(+3.08%)
Sep 09, 2024 0.4800 0.4985 0.4601 0.4941 357,430 +0.03(+5.78%)
Sep 06, 2024 0.4600 0.4734 0.4200 0.4671 2,402,490 +0.00(+0.28%)
Sep 05, 2024 0.4600 0.4798 0.4600 0.4658 647,560 +0.01(+1.42%)
Sep 04, 2024 0.4533 0.4660 0.4510 0.4593 274,008 +0.00(+0.59%)
Sep 03, 2024 0.4800 0.4893 0.4510 0.4566 471,498 -0.02(-4.24%)
Aug 30, 2024 0.4620 0.4783 0.4525 0.4768 748,933 +0.02(+5.44%)
Aug 29, 2024 0.4630 0.4715 0.4522 0.4522 601,684 -0.01(-2.12%)
Aug 28, 2024 0.4800 0.4900 0.4561 0.4620 858,121 -0.02(-5.13%)
Aug 27, 2024 0.5000 0.5060 0.4800 0.4870 372,331 -0.01(-2.13%)
Aug 26, 2024 0.4900 0.5179 0.4900 0.4976 435,262 +0.00(+0.18%)
Aug 23, 2024 0.4848 0.5016 0.4811 0.4967 554,462 +0.02(+3.50%)
Aug 22, 2024 0.5000 0.5057 0.4789 0.4799 846,405 -0.02(-4.12%)
Aug 21, 2024 0.5011 0.5167 0.4963 0.5005 1,011,297 +0.00(+0.72%)
Aug 20, 2024 0.5060 0.5230 0.4852 0.4969 951,991 -0.01(-1.66%)
Aug 19, 2024 0.5300 0.5300 0.4970 0.5053 2,216,774 +0.01(+1.04%)
Aug 16, 2024 0.5451 0.5838 0.4900 0.5001 1,394,101 -0.03(-5.66%)
Aug 15, 2024 0.5211 0.5650 0.5200 0.5301 695,192 +0.01(+1.94%)
Aug 14, 2024 0.5500 0.5692 0.5178 0.5200 1,130,515 +0.00(+0.42%)
Aug 13, 2024 0.4916 0.5200 0.4805 0.5178 420,556 +0.03(+5.57%)
Aug 12, 2024 0.4850 0.5093 0.4781 0.4905 787,399 +0.00(+0.14%)
Aug 09, 2024 0.5200 0.5300 0.4888 0.4898 395,536 -0.03(-5.02%)
Aug 08, 2024 0.4600 0.5435 0.4589 0.5157 1,671,246 +0.07(+14.60%)
Aug 07, 2024 0.5300 0.5300 0.4457 0.4500 4,013,583 -0.06(-10.91%)
Aug 06, 2024 0.5500 0.5500 0.5021 0.5051 1,682,814 -0.02(-3.79%)
Aug 05, 2024 0.5200 0.5499 0.5100 0.5250 1,108,489 -0.04(-6.25%)
Aug 02, 2024 0.5721 0.5889 0.5383 0.5600 1,453,477 -0.02(-3.45%)
Aug 01, 2024 0.6127 0.6311 0.5600 0.5800 1,685,884 -0.02(-3.51%)
Jul 31, 2024 0.6400 0.6467 0.6007 0.6011 810,101 -0.02(-3.48%)
Jul 30, 2024 0.6430 0.6624 0.6205 0.6228 906,567 -0.01(-1.36%)
Jul 29, 2024 0.6600 0.6800 0.6256 0.6314 882,242 -0.02(-3.23%)
Jul 26, 2024 0.6559 0.6726 0.6320 0.6525 581,017 -0.00(-0.65%)
Jul 25, 2024 0.6469 0.6797 0.6137 0.6568 800,231 +0.01(+1.44%)
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 523,284 -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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.