Gritstone Bio Inc (NQ: GRTS )

2.570 -0.230 (-8.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.840 2.940 2.520 2.570 2,263,364 -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%)
Mar 01, 2024 2.100 2.270 1.850 2.020 6,339,003 -0.78(-27.86%)
Feb 29, 2024 2.930 3.100 2.770 2.800 2,828,892 -0.04(-1.41%)
Feb 28, 2024 2.760 2.850 2.600 2.840 1,767,562 +0.11(+4.03%)
Feb 27, 2024 2.520 2.785 2.510 2.730 1,984,486 +0.28(+11.43%)
Feb 26, 2024 2.260 2.475 2.240 2.450 1,053,437 +0.23(+10.36%)
Feb 23, 2024 2.060 2.230 2.060 2.220 856,294 +0.15(+7.25%)
Feb 22, 2024 2.070 2.150 2.020 2.070 1,031,806 -0.01(-0.48%)
Feb 21, 2024 2.120 2.165 2.035 2.080 983,001 -0.04(-1.89%)
Feb 20, 2024 2.150 2.240 2.110 2.120 1,099,800 -0.04(-1.85%)
Feb 16, 2024 2.180 2.220 2.115 2.160 1,268,571 -0.02(-0.92%)
Feb 15, 2024 2.200 2.200 2.112 2.180 1,267,355 +0.00(+0.00%)
Feb 14, 2024 2.150 2.235 2.060 2.180 907,176 +0.10(+4.81%)
Feb 13, 2024 2.140 2.180 2.025 2.080 1,806,696 -0.17(-7.56%)
Feb 12, 2024 2.270 2.348 2.150 2.250 2,123,477 +0.00(+0.00%)
Feb 09, 2024 2.280 2.360 2.230 2.250 2,396,494 +0.02(+0.90%)
Feb 08, 2024 2.110 2.250 2.080 2.230 2,586,553 +0.10(+4.69%)
Feb 07, 2024 2.270 2.270 2.120 2.130 962,773 -0.13(-5.75%)
Feb 06, 2024 2.230 2.285 2.185 2.260 956,066 +0.01(+0.44%)
Feb 05, 2024 2.290 2.330 2.210 2.250 905,457 -0.05(-2.17%)
Feb 02, 2024 2.440 2.442 2.290 2.300 1,052,406 -0.16(-6.50%)
Feb 01, 2024 2.400 2.498 2.340 2.460 4,304,715 +0.07(+2.93%)
Jan 31, 2024 2.540 2.540 2.350 2.390 2,975,863 -0.16(-6.27%)
Jan 30, 2024 2.870 2.870 2.540 2.550 7,031,820 -0.31(-10.84%)
Jan 29, 2024 2.740 2.870 2.650 2.860 1,492,577 +0.11(+4.00%)
Jan 26, 2024 2.900 3.135 2.730 2.750 4,451,095 -0.10(-3.51%)
Jan 25, 2024 2.800 2.880 2.710 2.850 2,366,802 +0.09(+3.26%)
Jan 24, 2024 2.820 2.820 2.695 2.760 3,241,766 +0.00(+0.00%)
Jan 23, 2024 2.800 2.890 2.730 2.760 2,400,733 -0.01(-0.36%)
Jan 22, 2024 2.560 2.780 2.470 2.770 2,886,548 +0.20(+7.78%)
Jan 19, 2024 2.750 2.755 2.510 2.570 3,294,723 -0.17(-6.20%)
Jan 18, 2024 2.900 3.060 2.740 2.740 3,733,446 -0.16(-5.52%)
Jan 17, 2024 2.840 2.960 2.712 2.900 3,894,002 +0.00(+0.00%)
Jan 16, 2024 2.820 3.170 2.760 2.900 5,363,251 +0.08(+2.84%)
Jan 12, 2024 2.460 2.880 2.460 2.820 4,924,334 +0.43(+17.99%)
Jan 11, 2024 2.470 2.470 2.281 2.390 935,419 -0.03(-1.24%)
Jan 10, 2024 2.620 2.720 2.370 2.420 2,574,815 -0.21(-7.98%)
Jan 09, 2024 2.020 2.680 1.980 2.630 4,509,727 +0.57(+27.67%)
Jan 08, 2024 1.980 2.095 1.870 2.060 1,303,545 +0.10(+5.10%)
Jan 05, 2024 2.080 2.090 1.835 1.960 2,098,598 -0.14(-6.67%)
Jan 04, 2024 2.030 2.125 2.010 2.100 1,254,764 +0.08(+3.96%)
Jan 03, 2024 2.150 2.185 1.960 2.020 1,423,261 -0.16(-7.34%)
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.