Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gritstone Bio Inc (NQ: GRTS )

0.6090 +0.0141 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.5910 0.6100 0.5900 0.6090 309,426 +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%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.