Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Gritstone Bio Inc (NQ: GRTS ) 0.5001 -0.0300 (-5.66%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 0.5451 0.5838 0.4900 0.5001 1,393,846 -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%) 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%) 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.