Mercados españoles abiertos en 8 hrs 36 min

Gritstone bio, Inc. (GRTS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,8737+0,0737 (+9,21%)
Al cierre: 04:00PM EDT
0,8733 -0,00 (-0,05%)
Después del cierre: 05:53PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20240,81000,90670,80060,87370,87372.665.872
30 abr 20240,82000,82000,78000,80000,80001.230.000
29 abr 20240,82000,84000,80000,81000,81001.055.500
26 abr 20240,76000,84000,76000,81000,81001.112.800
25 abr 20240,81000,81000,75000,76000,76001.068.600
24 abr 20240,74000,82000,73000,81000,81001.886.200
23 abr 20240,73000,78000,72000,74000,74002.411.700
22 abr 20240,73000,76000,69000,75000,75003.390.200
19 abr 20240,75000,78000,71000,74000,74001.525.700
18 abr 20240,74000,77000,72000,74000,74002.106.200
17 abr 20240,79000,79000,74000,75000,75003.114.400
16 abr 20240,73000,84000,67000,77000,77004.527.800
15 abr 20240,86000,87000,72000,74000,74005.732.300
12 abr 20240,93000,93000,83000,84000,84004.329.500
11 abr 20240,96000,96000,92000,92000,92002.401.200
10 abr 20240,97000,98000,93000,95000,95006.733.500
09 abr 20241,03001,05000,96000,98000,98002.511.900
08 abr 20241,00001,05000,99001,01001,01003.864.600
05 abr 20241,02001,06000,95000,97000,97007.282.100
04 abr 20241,18001,18001,00001,03001,03009.628.600
03 abr 20241,22001,23001,17001,19001,19004.852.600
02 abr 20241,30001,37001,16001,20001,200025.473.200
01 abr 20242,67002,67002,28002,35002,35007.900.700
28 mar 20242,84002,94002,52002,57002,57002.276.900
27 mar 20242,68002,90002,64002,80002,80002.014.200
26 mar 20242,74002,81002,54002,59002,5900976.400
25 mar 20242,78002,89002,68002,69002,6900839.700
22 mar 20242,84002,89002,73002,74002,74001.119.600
21 mar 20242,79002,92002,70002,81002,81001.651.400
20 mar 20242,74002,75002,57002,73002,73001.263.000
19 mar 20242,47002,73002,44002,71002,71001.599.600
18 mar 20242,38002,51002,28002,47002,47001.511.300
15 mar 20242,25002,40002,21002,38002,38001.254.000
14 mar 20242,38002,41002,21002,24002,2400942.700
13 mar 20242,55002,58002,33002,36002,36001.273.500
12 mar 20242,50002,58002,42002,51002,51001.195.500
11 mar 20242,69002,97002,38002,41002,41001.676.900
08 mar 20242,65002,78002,51002,65002,65001.610.500
07 mar 20242,18002,65002,18002,59002,59002.668.100
06 mar 20242,15002,22002,09002,18002,18001.378.700
05 mar 20242,08002,22002,03002,04002,04001.863.800
04 mar 20242,08002,27001,99002,13002,13002.343.900
01 mar 20242,10002,27001,85002,02002,02006.335.000
29 feb 20242,93003,10002,77002,80002,80002.946.300
28 feb 20242,76002,85002,60002,84002,84001.768.900
27 feb 20242,52002,79002,51002,73002,73001.986.000
26 feb 20242,26002,48002,24002,45002,45001.057.100
23 feb 20242,06002,23002,06002,22002,2200856.300
22 feb 20242,07002,15002,02002,07002,07001.034.300
21 feb 20242,12002,17002,04002,08002,0800985.900
20 feb 20242,15002,24002,11002,12002,12001.101.100
16 feb 20242,18002,22002,12002,16002,16001.267.800
15 feb 20242,20002,20002,11002,18002,18001.268.600
14 feb 20242,15002,24002,06002,18002,1800907.200
13 feb 20242,14002,18002,03002,08002,08001.809.300
12 feb 20242,27002,35002,15002,25002,25002.123.900
09 feb 20242,28002,36002,23002,25002,25002.396.500
08 feb 20242,11002,25002,08002,23002,23002.592.400
07 feb 20242,27002,27002,12002,13002,1300963.200
06 feb 20242,23002,29002,19002,26002,2600957.400
05 feb 20242,29002,33002,21002,25002,2500907.800
02 feb 20242,44002,44002,29002,30002,30001.038.500
01 feb 20242,40002,50002,34002,46002,46004.306.100
31 ene 20242,54002,54002,35002,39002,39002.976.400
30 ene 20242,87002,87002,54002,55002,55007.037.200
29 ene 20242,74002,87002,65002,86002,86001.494.400
26 ene 20242,90003,14002,73002,75002,75004.451.100
25 ene 20242,80002,88002,71002,85002,8500877.700
24 ene 20242,82002,82002,70002,76002,76003.241.800
23 ene 20242,80002,89002,73002,76002,7600906.100
22 ene 20242,56002,78002,47002,77002,77001.397.600
19 ene 20242,75002,76002,51002,57002,57001.804.500
18 ene 20242,90003,06002,74002,74002,74003.735.500
17 ene 20242,84002,96002,71002,90002,90003.895.100
16 ene 20242,82003,17002,76002,90002,90005.363.700
12 ene 20242,46002,88002,46002,82002,82004.920.700
11 ene 20242,47002,47002,28002,39002,3900936.300
10 ene 20242,62002,72002,37002,42002,42002.576.500
09 ene 20242,02002,68001,98002,63002,63004.539.800
08 ene 20241,98002,10001,87002,06002,06001.304.100
05 ene 20242,08002,09001,84001,96001,96002.097.500
04 ene 20242,03002,13002,01002,10002,10001.256.800
03 ene 20242,15002,19001,96002,02002,02001.423.300
02 ene 20242,06002,29002,01002,18002,18001.223.400
29 dic 20232,07002,07001,95002,04002,0400930.000
28 dic 20232,10002,18002,00002,06002,06001.045.800
27 dic 20232,08002,17001,96002,10002,10002.471.100
26 dic 20231,87002,11001,86002,05002,05001.284.200
22 dic 20231,67001,86001,66001,82001,82006.358.600
21 dic 20231,68001,73001,61001,64001,64001.348.600
20 dic 20231,82001,82001,65001,66001,66001.148.100
19 dic 20231,78001,90001,78001,80001,8000812.100
18 dic 20231,92001,93001,76001,78001,78001.159.900
15 dic 20231,90001,99001,84001,90001,90002.370.000
14 dic 20231,77001,92001,77001,86001,86001.239.000
13 dic 20231,58001,77001,58001,76001,7600991.500
12 dic 20231,53001,60001,47001,58001,5800901.900
11 dic 20231,68001,70001,50001,53001,53001.038.200
08 dic 20231,62001,74001,59001,66001,6600812.900
07 dic 20231,68001,70001,54001,62001,62001.129.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...