Gritstone bio, Inc. (2JQ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:32PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.7480 | 0.8190 | 0.8030 | 0.8190 | 0.8190 | - |
| 30 Apr 2024 | 0.7480 | 0.7565 | 0.7320 | 0.7495 | 0.7495 | - |
| 29 Apr 2024 | 0.7495 | 0.7600 | 0.7405 | 0.7505 | 0.7505 | - |
| 26 Apr 2024 | 0.7030 | 0.7080 | 0.7030 | 0.7080 | 0.7080 | - |
| 25 Apr 2024 | 0.7465 | 0.7465 | 0.7165 | 0.7165 | 0.7165 | - |
| 24 Apr 2024 | 0.6810 | 0.7430 | 0.6810 | 0.7430 | 0.7430 | 3,500 |
| 23 Apr 2024 | 0.6865 | 0.6875 | 0.6780 | 0.6875 | 0.6875 | - |
| 22 Apr 2024 | 0.6815 | 0.6815 | 0.6805 | 0.6805 | 0.6805 | 3,500 |
| 19 Apr 2024 | 0.6840 | 0.6895 | 0.6630 | 0.6710 | 0.6710 | - |
| 18 Apr 2024 | 0.6975 | 0.7000 | 0.6855 | 0.6950 | 0.6950 | - |
| 17 Apr 2024 | 0.7190 | 0.7500 | 0.7115 | 0.7140 | 0.7140 | - |
| 16 Apr 2024 | 0.6730 | 0.7190 | 0.6730 | 0.7185 | 0.7185 | 4,500 |
| 15 Apr 2024 | 0.7950 | 0.7950 | 0.6995 | 0.7000 | 0.7000 | - |
| 12 Apr 2024 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | - |
| 11 Apr 2024 | 0.8620 | 0.8845 | 0.8620 | 0.8645 | 0.8645 | 13,300 |
| 10 Apr 2024 | 0.8960 | 0.8960 | 0.8700 | 0.8700 | 0.8700 | - |
| 09 Apr 2024 | 0.9140 | 0.9440 | 0.8870 | 0.9440 | 0.9440 | 1,300 |
| 08 Apr 2024 | 0.9005 | 0.9005 | 0.9005 | 0.9005 | 0.9005 | - |
| 05 Apr 2024 | 0.9405 | 0.9405 | 0.8940 | 0.8940 | 0.8940 | 10,000 |
| 04 Apr 2024 | 1.1000 | 1.1000 | 0.9945 | 1.0080 | 1.0080 | 6,650 |
| 03 Apr 2024 | 1.1230 | 1.1230 | 1.0880 | 1.0880 | 1.0880 | - |
| 02 Apr 2024 | 1.4440 | 1.4930 | 1.1400 | 1.1400 | 1.1400 | 6,685 |
| 28 Mar 2024 | 2.5500 | 2.5750 | 2.5500 | 2.5750 | 2.5750 | - |
| 27 Mar 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | - |
| 26 Mar 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| 25 Mar 2024 | 2.5100 | 2.5600 | 2.5100 | 2.5100 | 2.5100 | - |
| 22 Mar 2024 | 2.5550 | 2.6250 | 2.5550 | 2.5650 | 2.5650 | - |
| 21 Mar 2024 | 2.4750 | 2.4850 | 2.4750 | 2.4850 | 2.4850 | - |
| 20 Mar 2024 | 2.4850 | 2.4850 | 2.3900 | 2.4700 | 2.4700 | - |
| 19 Mar 2024 | 2.2750 | 2.4750 | 2.2450 | 2.4750 | 2.4750 | - |
| 18 Mar 2024 | 2.1550 | 2.2500 | 2.1550 | 2.2500 | 2.2500 | - |
| 15 Mar 2024 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | 2.0900 | - |
| 14 Mar 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 13 Mar 2024 | 2.2700 | 2.2900 | 2.1200 | 2.1200 | 2.1200 | - |
| 12 Mar 2024 | 2.1750 | 2.3650 | 2.1750 | 2.2800 | 2.2800 | 100 |
| 11 Mar 2024 | 2.4050 | 2.4100 | 2.3900 | 2.3900 | 2.3900 | - |
| 08 Mar 2024 | 2.3350 | 2.4300 | 2.3350 | 2.3500 | 2.3500 | 1,000 |
| 07 Mar 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | - |
| 06 Mar 2024 | 1.8520 | 1.9840 | 1.8520 | 1.9500 | 1.9500 | - |
| 05 Mar 2024 | 1.9300 | 1.9900 | 1.9120 | 1.9120 | 1.9120 | 300 |
| 04 Mar 2024 | 1.8800 | 1.9840 | 1.8280 | 1.9280 | 1.9280 | - |
| 01 Mar 2024 | 1.9860 | 1.9860 | 1.8820 | 1.8820 | 1.8820 | 500 |
| 29 Feb 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | - |
| 28 Feb 2024 | 2.4900 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | - |
| 27 Feb 2024 | 2.2250 | 2.2550 | 2.2250 | 2.2550 | 2.2550 | - |
| 26 Feb 2024 | 2.0250 | 2.1150 | 2.0200 | 2.1150 | 2.1150 | - |
| 23 Feb 2024 | 1.8920 | 1.9820 | 1.8760 | 1.9820 | 1.9820 | - |
| 22 Feb 2024 | 1.8860 | 1.9280 | 1.8860 | 1.9280 | 1.9280 | - |
| 21 Feb 2024 | 1.9520 | 1.9540 | 1.9000 | 1.9000 | 1.9000 | 1,500 |
| 20 Feb 2024 | 2.0050 | 2.0050 | 1.9520 | 1.9520 | 1.9520 | - |
| 19 Feb 2024 | 2.0050 | 2.0100 | 2.0050 | 2.0100 | 2.0100 | - |
| 16 Feb 2024 | 1.9920 | 1.9920 | 1.9800 | 1.9800 | 1.9800 | - |
| 15 Feb 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 14 Feb 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
| 13 Feb 2024 | 2.0600 | 2.1150 | 2.0600 | 2.1150 | 2.1150 | 1,000 |
| 12 Feb 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 09 Feb 2024 | 2.0150 | 2.1100 | 2.0150 | 2.1100 | 2.1100 | 500 |
| 08 Feb 2024 | 1.9480 | 2.0550 | 1.9380 | 2.0550 | 2.0550 | - |
| 07 Feb 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | - |
| 06 Feb 2024 | 2.0650 | 2.1150 | 2.0650 | 2.1150 | 2.1150 | - |
| 05 Feb 2024 | 2.0900 | 2.0900 | 2.0800 | 2.0800 | 2.0800 | - |
| 02 Feb 2024 | 2.2350 | 2.2850 | 2.1100 | 2.1100 | 2.1100 | - |
| 01 Feb 2024 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | 2.1700 | - |
| 31 Jan 2024 | 2.3650 | 2.3650 | 2.2800 | 2.3100 | 2.3100 | - |
| 30 Jan 2024 | 2.6050 | 2.6050 | 2.5200 | 2.5200 | 2.5200 | - |
| 29 Jan 2024 | 2.4800 | 2.5100 | 2.4800 | 2.5100 | 2.5100 | - |
| 26 Jan 2024 | 2.5850 | 2.6500 | 2.5800 | 2.6500 | 2.6500 | - |
| 25 Jan 2024 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | 2.5050 | - |
| 24 Jan 2024 | 2.5050 | 2.5150 | 2.5050 | 2.5150 | 2.5150 | - |
| 23 Jan 2024 | 2.5000 | 2.5550 | 2.5000 | 2.5150 | 2.5150 | - |
| 22 Jan 2024 | 2.3250 | 2.4250 | 2.3250 | 2.4250 | 2.4250 | - |
| 19 Jan 2024 | 2.4800 | 2.4900 | 2.4100 | 2.4100 | 2.4100 | - |
| 18 Jan 2024 | 2.6200 | 2.6350 | 2.5200 | 2.5200 | 2.5200 | 1,500 |
| 17 Jan 2024 | 2.6200 | 2.6550 | 2.5300 | 2.5650 | 2.5650 | - |
| 16 Jan 2024 | 2.5450 | 2.7300 | 2.5450 | 2.7200 | 2.7200 | 2,000 |
| 15 Jan 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2,000 |
| 12 Jan 2024 | 2.1600 | 2.1700 | 2.1600 | 2.1700 | 2.1700 | 200 |
| 11 Jan 2024 | 2.1750 | 2.2700 | 2.1750 | 2.2700 | 2.2700 | 1,552 |
| 10 Jan 2024 | 2.4350 | 2.4350 | 2.1650 | 2.1650 | 2.1650 | 4,000 |
| 09 Jan 2024 | 1.8520 | 1.8840 | 1.8500 | 1.8840 | 1.8840 | - |
| 08 Jan 2024 | 1.7580 | 1.8660 | 1.7040 | 1.8660 | 1.8660 | - |
| 05 Jan 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | - |
| 04 Jan 2024 | 1.8240 | 1.8940 | 1.8240 | 1.8780 | 1.8780 | - |
| 03 Jan 2024 | 1.9580 | 2.0300 | 1.8020 | 1.8280 | 1.8280 | 2,000 |
| 02 Jan 2024 | 1.8240 | 1.9380 | 1.8240 | 1.9200 | 1.9200 | - |
| 29 Dec 2023 | 1.8380 | 1.8380 | 1.8260 | 1.8260 | 1.8260 | - |
| 28 Dec 2023 | 1.8620 | 1.9020 | 1.8620 | 1.9020 | 1.9020 | - |
| 27 Dec 2023 | 1.8300 | 1.9120 | 1.8220 | 1.9120 | 1.9120 | 4,900 |
| 22 Dec 2023 | 1.4660 | 1.5380 | 1.4660 | 1.5380 | 1.5380 | - |
| 21 Dec 2023 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | - |
| 20 Dec 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 19 Dec 2023 | 1.6060 | 1.6660 | 1.6060 | 1.6660 | 1.6660 | 480 |
| 18 Dec 2023 | 1.7180 | 1.7180 | 1.6100 | 1.6100 | 1.6100 | - |
| 15 Dec 2023 | 1.6720 | 1.7660 | 1.6720 | 1.7660 | 1.7660 | - |
| 14 Dec 2023 | 1.5960 | 1.6460 | 1.5960 | 1.6460 | 1.6460 | - |
| 13 Dec 2023 | 1.4460 | 1.5460 | 1.4460 | 1.5460 | 1.5460 | - |
| 12 Dec 2023 | 1.4000 | 1.4460 | 1.4000 | 1.4440 | 1.4440 | - |
| 11 Dec 2023 | 1.5200 | 1.5520 | 1.4400 | 1.4400 | 1.4400 | - |
| 08 Dec 2023 | 1.4820 | 1.5220 | 1.4820 | 1.5220 | 1.5220 | - |
| 07 Dec 2023 | 1.5380 | 1.5380 | 1.4820 | 1.4820 | 1.4820 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.