Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Gritstone Bio Inc (NQ: GRTS )

0.7874 +0.0408 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2023 2.450 2.570 2.450 2.450 366,925 +0.02(+0.82%)
Feb 27, 2023 2.490 2.520 2.370 2.430 517,820 +0.01(+0.41%)
Feb 24, 2023 2.530 2.530 2.400 2.420 370,671 -0.12(-4.72%)
Feb 23, 2023 2.520 2.555 2.460 2.540 417,720 +0.02(+0.79%)
Feb 22, 2023 2.590 2.620 2.510 2.520 528,988 -0.07(-2.70%)
Feb 21, 2023 2.740 2.740 2.570 2.590 418,611 -0.12(-4.43%)
Feb 17, 2023 2.630 2.735 2.610 2.710 481,489 +0.09(+3.44%)
Feb 16, 2023 2.670 2.680 2.595 2.620 541,143 -0.03(-1.13%)
Feb 15, 2023 2.700 2.700 2.595 2.650 788,137 -0.02(-0.75%)
Feb 14, 2023 2.710 2.800 2.615 2.670 1,168,080 -0.03(-1.11%)
Feb 13, 2023 2.840 2.880 2.690 2.700 1,017,704 -0.08(-2.88%)
Feb 10, 2023 2.880 2.910 2.680 2.780 4,032,408 -0.12(-4.14%)
Feb 09, 2023 3.270 3.280 2.870 2.900 1,775,637 -0.36(-11.04%)
Feb 08, 2023 3.320 3.530 3.230 3.260 898,484 -0.07(-2.10%)
Feb 07, 2023 3.190 3.405 3.140 3.330 1,372,216 +0.15(+4.72%)
Feb 06, 2023 3.250 3.310 3.120 3.180 1,689,554 -0.11(-3.34%)
Feb 03, 2023 3.250 3.390 3.180 3.290 396,550 +0.00(+0.00%)
Feb 02, 2023 3.330 3.418 3.200 3.290 525,375 +0.04(+1.23%)
Feb 01, 2023 3.260 3.310 3.180 3.250 543,829 +0.07(+2.20%)
Jan 31, 2023 3.170 3.280 3.170 3.180 429,908 +0.01(+0.32%)
Jan 30, 2023 3.180 3.280 3.140 3.170 326,134 -0.05(-1.55%)
Jan 27, 2023 3.010 3.265 3.010 3.220 998,526 +0.18(+5.92%)
Jan 26, 2023 3.200 3.220 3.000 3.040 531,893 -0.12(-3.80%)
Jan 25, 2023 3.080 3.180 3.035 3.160 429,340 -0.02(-0.63%)
Jan 24, 2023 3.010 3.245 3.010 3.180 606,130 +0.12(+3.92%)
Jan 23, 2023 3.080 3.140 3.010 3.060 583,684 -0.01(-0.33%)
Jan 20, 2023 3.030 3.115 3.020 3.070 607,016 +0.01(+0.33%)
Jan 19, 2023 3.010 3.120 2.968 3.060 492,885 +0.01(+0.33%)
Jan 18, 2023 3.310 3.430 3.030 3.050 1,015,382 -0.25(-7.58%)
Jan 17, 2023 3.450 3.450 3.290 3.300 744,440 -0.08(-2.37%)
Jan 13, 2023 3.390 3.550 3.300 3.380 1,500,372 -0.07(-2.03%)
Jan 12, 2023 3.580 3.600 3.360 3.450 710,259 -0.11(-3.09%)
Jan 11, 2023 3.760 3.765 3.500 3.560 637,517 -0.18(-4.81%)
Jan 10, 2023 3.690 3.780 3.520 3.740 812,026 +0.07(+1.91%)
Jan 09, 2023 3.780 3.860 3.590 3.670 634,442 -0.07(-1.87%)
Jan 06, 2023 3.510 3.855 3.350 3.740 953,330 +0.29(+8.41%)
Jan 05, 2023 3.620 3.620 3.410 3.450 532,306 -0.22(-5.99%)
Jan 04, 2023 3.530 3.760 3.470 3.670 783,440 +0.17(+4.86%)
Jan 03, 2023 3.500 3.800 3.440 3.500 816,520 +0.05(+1.45%)
Dec 30, 2022 3.160 3.500 3.160 3.450 1,000,944 +0.18(+5.50%)
Dec 29, 2022 3.040 3.414 2.990 3.270 1,065,841 +0.26(+8.64%)
Dec 28, 2022 3.010 3.170 2.970 3.010 816,794 -0.02(-0.66%)
Dec 27, 2022 3.250 3.300 3.000 3.030 839,195 -0.29(-8.73%)
Dec 23, 2022 3.300 3.375 3.240 3.320 704,022 +0.00(+0.00%)
Dec 22, 2022 3.410 3.470 3.195 3.320 665,928 -0.17(-4.87%)
Dec 21, 2022 3.480 3.560 3.390 3.490 1,674,197 +0.02(+0.58%)
Dec 20, 2022 3.360 3.680 3.310 3.470 1,871,883 +0.10(+2.97%)
Dec 19, 2022 3.440 3.450 3.170 3.370 1,151,719 -0.06(-1.75%)
Dec 16, 2022 3.610 3.900 3.335 3.430 2,265,044 -0.15(-4.19%)
Dec 15, 2022 3.910 3.980 3.540 3.580 2,653,630 -0.34(-8.67%)
Dec 14, 2022 3.070 4.050 2.870 3.920 6,179,628 +0.81(+26.05%)
Dec 13, 2022 2.810 3.520 2.780 3.110 15,281,266 +0.53(+20.54%)
Dec 12, 2022 2.580 2.600 2.490 2.580 658,972 -0.03(-1.15%)
Dec 09, 2022 2.670 2.750 2.580 2.610 490,032 -0.08(-2.97%)
Dec 08, 2022 2.680 2.750 2.530 2.690 751,189 +0.04(+1.51%)
Dec 07, 2022 2.700 2.750 2.550 2.650 524,630 -0.04(-1.49%)
Dec 06, 2022 2.850 2.890 2.680 2.690 393,967 -0.18(-6.27%)
Dec 05, 2022 2.970 3.180 2.820 2.870 612,529 -0.06(-2.05%)
Dec 02, 2022 2.900 2.980 2.800 2.930 271,635 +0.03(+1.03%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.