Australia markets closed

Gritstone Bio Inc (2JQ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.7695+0.0610 (+8.61%)
At close: 08:08PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.71350.76950.71350.76950.7695-
25 Apr 20240.75750.78050.70850.70850.7085-
24 Apr 20240.69100.74950.68750.74950.7495-
23 Apr 20240.69600.70150.68700.69550.6955-
22 Apr 20240.69150.70850.64900.70850.7085-
19 Apr 20240.69450.71100.68000.68000.6800-
18 Apr 20240.70750.72100.70350.70350.7035-
17 Apr 20240.73000.76150.71700.72400.7240-
16 Apr 20240.68350.75000.67700.72800.7280-
15 Apr 20240.80650.81600.71800.71800.7180-
12 Apr 20240.85900.86700.79750.79750.7975-
11 Apr 20240.87500.89450.86550.87200.8720-
10 Apr 20240.90950.90950.87450.87900.8790-
09 Apr 20240.92800.95300.91050.92600.9260-
08 Apr 20240.90850.95000.90800.92550.9255-
05 Apr 20240.95850.95850.90450.90450.9045-
04 Apr 20241.10201.10700.94400.94400.9440-
03 Apr 20241.13901.14201.09401.09401.0940-
02 Apr 20241.51501.51501.11901.16601.1660-
28 Mar 20242.58502.63502.41002.42002.4200-
27 Mar 20242.41502.63502.41002.63502.6350-
26 Mar 20242.49502.50002.35502.42002.4200-
25 Mar 20242.53502.62502.51502.51502.5150-
22 Mar 20242.59002.65002.55002.57002.5700-
21 Mar 20242.49502.61002.49502.58002.5800-
20 Mar 20242.51502.52002.42502.48002.4800-
19 Mar 20242.27002.49002.23002.49002.4900-
18 Mar 20242.17502.26002.17002.25002.2500-
15 Mar 20242.13002.18002.12002.17002.1700-
14 Mar 20242.17002.17502.04002.04002.0400-
13 Mar 20242.29502.31502.15502.15502.1550-
12 Mar 20242.20502.34002.20502.32002.3200-
11 Mar 20242.44002.63002.25502.25502.2550-
08 Mar 20242.36502.49502.31502.41502.4150-
07 Mar 20241.99602.35001.99202.34002.3400-
06 Mar 20241.90002.00501.90001.97001.9700-
05 Mar 20241.96002.01501.90201.90201.9020-
04 Mar 20241.90802.06501.83601.97601.9760-
01 Mar 20242.03002.03001.73201.87001.8700551
29 Feb 20242.62002.82002.53502.59502.5950-
28 Feb 20242.52502.70502.47002.58502.5850-
27 Feb 20242.25502.54002.25502.54002.5400-
26 Feb 20242.05002.26502.04502.24502.2450-
23 Feb 20241.92002.05501.88402.05502.0550-
22 Feb 20241.91401.96401.89001.90801.9080-
21 Feb 20241.97001.98201.90001.92601.9260-
20 Feb 20242.03002.03001.98401.98401.9840-
19 Feb 20242.03002.03502.03002.03002.0300-
16 Feb 20242.02502.10001.98601.99001.9900-
15 Feb 20242.03002.05501.99402.01002.0100-
14 Feb 20241.94202.07501.94202.02502.0250-
13 Feb 20242.08502.15001.93801.93801.9380-
12 Feb 20242.08002.14002.00502.07502.0750-
09 Feb 20242.04002.13002.04002.09002.0900-
08 Feb 20241.97602.06501.97602.06502.0650-
07 Feb 20242.10002.11001.99001.99001.9900-
06 Feb 20242.09002.10502.07002.10502.1050-
05 Feb 20242.12002.16002.08002.10502.1050-
02 Feb 20242.26502.31502.13502.13502.1350-
01 Feb 20242.19002.29502.19002.22002.2200-
31 Jan 20242.39502.40002.19502.24502.2450-
30 Jan 20242.63502.63502.40002.40002.4000-
29 Jan 20242.51502.63502.50502.63502.6350-
26 Jan 20242.61502.79002.52002.52002.5200-
25 Jan 20242.54002.63502.53002.63502.6350-
24 Jan 20242.54502.57002.51002.54002.5400-
23 Jan 20242.54002.58502.51502.55002.5500-
22 Jan 20242.35502.54002.31002.54002.5400-
19 Jan 20242.51502.53002.35502.35502.3550-
18 Jan 20242.65502.74002.53502.53502.5350-
17 Jan 20242.66002.71502.55502.61502.6150-
16 Jan 20242.57502.82502.53002.67002.6700-
15 Jan 20242.56002.56002.53502.53502.5350-
12 Jan 20242.19002.52002.18002.49502.4950-
11 Jan 20242.20502.24002.11502.18502.1850-
10 Jan 20242.47002.47502.18502.18502.1850-
09 Jan 20241.87601.91201.86801.86801.8680-
08 Jan 20241.78601.89401.75601.89401.8940-
05 Jan 20241.92001.92201.73001.80401.8040-
04 Jan 20241.85001.92201.84801.92201.9220-
03 Jan 20241.98601.99001.82801.84401.8440-
02 Jan 20241.85002.03001.85001.97601.9760-
29 Dec 20231.86401.86401.84201.85401.8540-
28 Dec 20231.89001.92601.84801.84801.8480-
27 Dec 20231.85801.93201.80401.86801.8680-
22 Dec 20231.48601.64801.48401.64801.6480-
21 Dec 20231.52001.55801.49401.49401.4940-
20 Dec 20231.64201.66001.52001.52001.5200-
19 Dec 20231.62801.70001.62601.65401.6540-
18 Dec 20231.74401.81201.61601.61601.6160-
15 Dec 20231.69601.82001.69601.82001.8200-
14 Dec 20231.61801.72201.61801.68801.6880-
13 Dec 20231.46601.59401.44001.59401.5940-
12 Dec 20231.42001.46001.39801.45801.4580-
11 Dec 20231.54201.56601.40601.40601.4060-
08 Dec 20231.50201.55801.45401.53801.5380-
07 Dec 20231.56001.56001.46001.48601.4860-
06 Dec 20231.42801.56601.38601.56601.5660-
05 Dec 20231.50201.52001.44001.44001.4400-
04 Dec 20231.39201.57401.39201.50001.5000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...