Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gritstone Bio Inc (NQ: GRTS )

0.8026 +0.0061 (+0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	0.7926	0.8300	0.7885	0.8026	643,577	+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%)
Jun 03, 2024	0.7620	0.7908	0.7300	0.7343	4,787,010	-0.04(-5.09%)
May 31, 2024	0.7500	0.7895	0.7450	0.7737	865,338	+0.03(+3.66%)
May 30, 2024	0.7791	0.7800	0.7400	0.7464	1,484,204	-0.02(-3.18%)
May 29, 2024	0.7900	0.7970	0.7700	0.7709	1,260,489	-0.03(-3.64%)
May 28, 2024	0.8050	0.8200	0.7998	0.8000	1,916,200	-0.00(-0.20%)
May 24, 2024	0.8206	0.8472	0.7801	0.8016	1,735,845	-0.02(-2.52%)
May 23, 2024	0.8368	0.8499	0.8104	0.8223	2,258,765	-0.02(-2.35%)
May 22, 2024	0.8200	0.8550	0.8200	0.8421	2,181,884	+0.01(+1.53%)
May 21, 2024	0.8200	0.8372	0.7906	0.8294	2,196,328	+0.01(+1.41%)
May 20, 2024	0.7904	0.8475	0.7700	0.8179	2,271,974	+0.03(+3.87%)
May 17, 2024	0.7769	0.8239	0.7438	0.7874	1,888,609	+0.04(+5.46%)
May 16, 2024	0.7550	0.7636	0.7350	0.7466	1,655,011	-0.00(-0.45%)
May 15, 2024	0.7732	0.7980	0.7400	0.7500	1,477,984	-0.01(-1.48%)
May 14, 2024	0.7800	0.8200	0.7400	0.7613	1,879,604	-0.01(-1.12%)
May 13, 2024	0.8100	0.8522	0.7698	0.7699	1,756,971	-0.01(-1.86%)
May 10, 2024	0.8501	0.8712	0.7821	0.7845	4,059,743	-0.19(-19.36%)
May 09, 2024	0.9837	0.9857	0.7850	0.9728	1,853,450	-0.01(-1.11%)
May 08, 2024	1.000	1.020	0.9507	0.9837	5,506,587	-0.03(-2.60%)
May 07, 2024	0.9738	1.040	0.9500	1.010	4,156,462	+0.05(+5.01%)
May 06, 2024	0.9630	0.9700	0.9229	0.9618	1,327,407	-0.00(-0.09%)
May 03, 2024	0.9046	0.9960	0.8751	0.9627	4,199,955	+0.09(+10.66%)
May 02, 2024	0.8844	0.8982	0.8319	0.8700	1,948,927	-0.00(-0.42%)
May 01, 2024	0.8100	0.9067	0.8003	0.8737	2,680,739	+0.07(+9.21%)
Apr 30, 2024	0.8200	0.8200	0.7800	0.8000	1,229,874	-0.01(-0.76%)
Apr 29, 2024	0.8202	0.8404	0.8002	0.8061	1,053,864	-0.01(-0.90%)
Apr 26, 2024	0.7600	0.8356	0.7583	0.8134	1,112,845	+0.05(+6.40%)
Apr 25, 2024	0.8100	0.8100	0.7530	0.7645	1,068,629	-0.05(-5.95%)
Apr 24, 2024	0.7362	0.8200	0.7257	0.8129	1,886,043	+0.07(+10.06%)
Apr 23, 2024	0.7300	0.7840	0.7207	0.7386	2,411,062	-0.01(-0.93%)
Apr 22, 2024	0.7270	0.7600	0.6850	0.7455	3,386,087	+0.01(+1.21%)
Apr 19, 2024	0.7460	0.7777	0.7088	0.7366	1,532,645	-0.01(-0.95%)
Apr 18, 2024	0.7417	0.7740	0.7240	0.7437	2,106,129	-0.00(-0.20%)
Apr 17, 2024	0.7900	0.7949	0.7362	0.7452	3,111,049	-0.03(-3.46%)
Apr 16, 2024	0.7262	0.8435	0.6716	0.7719	4,523,303	+0.03(+4.47%)
Apr 15, 2024	0.8600	0.8682	0.7200	0.7389	5,703,934	-0.10(-12.15%)
Apr 12, 2024	0.9300	0.9300	0.8280	0.8411	4,337,639	-0.08(-8.78%)
Apr 11, 2024	0.9600	0.9622	0.9151	0.9221	2,399,456	-0.02(-2.56%)
Apr 10, 2024	0.9700	0.9835	0.9300	0.9463	6,723,434	-0.03(-3.31%)
Apr 09, 2024	1.030	1.045	0.9604	0.9787	2,502,224	-0.03(-3.10%)
Apr 08, 2024	1.000	1.050	0.9900	1.010	3,856,903	+0.04(+4.10%)
Apr 05, 2024	1.020	1.060	0.9458	0.9702	7,300,421	-0.06(-6.26%)
Apr 04, 2024	1.180	1.180	1.000	1.035	9,614,811	-0.16(-13.03%)
Apr 03, 2024	1.220	1.230	1.170	1.190	4,839,180	-0.01(-0.83%)
Apr 02, 2024	1.300	1.360	1.160	1.200	25,435,622	-1.15(-48.94%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Gritstone Bio Inc (NQ: GRTS )

Historical Prices