Skip to main content

Gritstone Bio Inc (NQ: GRTS )

0.0509 -0.0112 (-18.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 0.0645 0.0645 0.0492 0.0509 63,232,612 -0.01(-18.04%)
Oct 10, 2024 0.0800 0.0820 0.0557 0.0621 151,405,408 -0.14(-68.70%)
Oct 09, 2024 0.2007 0.2090 0.1910 0.1984 2,265,973 -0.00(-1.15%)
Oct 08, 2024 0.1880 0.2283 0.1813 0.2007 6,796,313 +0.01(+7.90%)
Oct 07, 2024 0.1899 0.1930 0.1821 0.1860 3,381,453 -0.00(-2.11%)
Oct 04, 2024 0.2000 0.2064 0.1900 0.1900 4,551,301 -0.01(-5.00%)
Oct 03, 2024 0.2100 0.2143 0.1900 0.2000 5,408,797 -0.01(-2.91%)
Oct 02, 2024 0.2201 0.2430 0.1815 0.2060 16,504,372 -0.01(-6.32%)
Oct 01, 2024 0.4500 0.4800 0.2112 0.2199 32,060,170 -0.36(-62.08%)
Sep 30, 2024 0.6000 0.6178 0.5734 0.5799 8,674,704 -0.03(-4.18%)
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%)
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.