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

Gritstone Bio Inc (NQ: GRTS )

0.5777 -0.0234 (-3.89%)
Streaming Delayed Price Updated: 11:38 AM EDT, Aug 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 (%)
Jul 31, 2024 0.6400 0.6467 0.6007 0.6011 809,806 -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 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%)
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.