Canada Markets open in 9 hrs 8 mins

Gritstone bio, Inc. (GRTS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.9400-0.0100 (-0.51%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 20221.92002.00001.77001.80001.8000971,300
May 23, 20221.97002.04001.94001.97001.9700636,000
May 20, 20222.01002.01001.82001.94001.94001,113,900
May 19, 20221.97002.02001.88001.95001.95001,503,400
May 18, 20222.10002.10001.97001.98001.9800946,500
May 17, 20222.15002.16002.06002.14002.1400821,300
May 16, 20222.15002.22002.08002.09002.0900861,800
May 13, 20222.16002.25002.14002.17002.17001,018,400
May 12, 20222.08002.18002.00002.07002.07001,378,600
May 11, 20222.25002.28002.11002.12002.12001,382,300
May 10, 20222.23002.35002.18002.28002.28001,395,000
May 09, 20222.34002.36002.18002.18002.18001,446,300
May 06, 20222.64002.64002.33002.39002.39001,495,200
May 05, 20222.74002.74002.53002.58002.58001,343,200
May 04, 20222.70002.77002.54002.74002.74001,602,900
May 03, 20222.75002.78002.66002.69002.69001,161,500
May 02, 20222.60002.75002.58002.74002.74001,500,900
Apr 29, 20222.65002.75002.59002.59002.5900949,200
Apr 28, 20222.75002.77002.56002.69002.69001,198,100
Apr 27, 20222.82002.86002.72002.72002.7200837,600
Apr 26, 20223.03003.06002.80002.80002.80001,010,700
Apr 25, 20223.03003.11002.95003.04003.0400898,500
Apr 22, 20223.16003.22003.02003.06003.06001,014,900
Apr 21, 20223.33003.37003.14003.17003.1700783,300
Apr 20, 20223.43003.43003.22003.29003.2900931,000
Apr 19, 20223.37003.51003.30003.39003.3900987,200
Apr 18, 20223.66003.72003.33003.40003.40001,772,600
Apr 14, 20223.79003.79003.60003.69003.6900658,600
Apr 13, 20223.75003.83003.66003.78003.7800684,900
Apr 12, 20223.75003.84003.60003.69003.6900907,100
Apr 11, 20223.90003.90003.66003.71003.71001,340,400
Apr 08, 20223.85003.92003.67003.72003.72001,237,900
Apr 07, 20223.97003.99003.76003.78003.7800799,800
Apr 06, 20224.02004.07003.88003.97003.97001,001,200
Apr 05, 20224.35004.35004.08004.08004.08001,163,500
Apr 04, 20224.24004.41004.17004.34004.34001,031,000
Apr 01, 20224.11004.23004.06004.22004.22001,224,000
Mar 31, 20224.19004.23004.08004.12004.12002,100,400
Mar 30, 20224.28004.36004.15004.16004.1600790,200
Mar 29, 20224.08004.47004.08004.30004.30001,569,600
Mar 28, 20224.10004.24003.97004.03004.03001,547,700
Mar 25, 20224.31004.32004.05004.08004.08001,170,700
Mar 24, 20224.43004.45004.26004.36004.3600661,500
Mar 23, 20224.60004.61004.38004.38004.3800808,400
Mar 22, 20224.58004.68004.45004.63004.63001,081,200
Mar 21, 20224.77004.77004.49004.56004.56001,353,000
Mar 18, 20224.88004.95004.68004.78004.78006,668,500
Mar 17, 20224.59004.90004.52004.90004.90001,734,300
Mar 16, 20224.58004.62004.29004.60004.60001,797,100
Mar 15, 20224.45004.50004.25004.45004.45001,760,800
Mar 14, 20224.74005.23004.31004.37004.37002,304,900
Mar 11, 20224.76004.99004.63004.70004.70002,014,300
Mar 10, 20224.77004.88004.63004.77004.7700983,400
Mar 09, 20224.75004.93004.66004.79004.79001,206,100
Mar 08, 20224.31004.78004.22004.54004.54001,042,300
Mar 07, 20224.33004.48004.11004.35004.35001,393,400
Mar 04, 20224.51004.69004.36004.46004.46001,000,200
Mar 03, 20224.81004.85004.55004.58004.58001,081,300
Mar 02, 20224.90004.95004.77004.80004.80001,031,700
Mar 01, 20224.90005.11004.85004.90004.90001,228,800
Feb 28, 20225.00005.17004.89005.10005.1000720,400
Feb 25, 20225.02005.05004.73005.04005.0400830,100
Feb 24, 20224.42004.99004.27004.97004.97001,579,500
Feb 23, 20224.92005.05004.60004.63004.63001,745,800
Feb 22, 20225.15005.25004.89004.90004.90001,936,400
Feb 18, 20225.23005.47005.05005.21005.21001,359,000
Feb 17, 20225.60005.66005.27005.34005.3400905,300
Feb 16, 20225.56005.64005.45005.61005.6100707,400
Feb 15, 20225.50005.68005.49005.59005.59001,179,200
Feb 14, 20225.66005.74005.38005.42005.4200894,200
Feb 11, 20225.70005.94005.59005.66005.66001,117,800
Feb 10, 20225.62006.10005.56005.70005.70001,153,000
Feb 09, 20225.54005.87005.51005.84005.84001,098,300
Feb 08, 20225.39005.67005.31005.52005.52001,043,100
Feb 07, 20225.29005.48005.21005.36005.36001,117,700
Feb 04, 20225.14005.28005.04005.23005.2300821,900
Feb 03, 20225.11005.37005.10005.18005.1800842,300
Feb 02, 20225.50005.56005.15005.28005.28001,040,700
Feb 01, 20225.48005.55005.31005.52005.52001,092,100
Jan 31, 20224.99005.46004.99005.46005.46001,015,900
Jan 28, 20224.78004.97004.62004.95004.95001,228,700
Jan 27, 20225.19005.22004.72004.74004.74001,500,000
Jan 26, 20225.27005.54005.01005.05005.05001,666,600
Jan 25, 20225.00005.25004.89005.17005.17001,570,800
Jan 24, 20224.86005.18004.59005.15005.15002,493,300
Jan 21, 20225.12005.31004.90005.00005.00001,733,700
Jan 20, 20225.64005.75005.16005.20005.20001,794,800
Jan 19, 20225.72005.98005.51005.53005.53001,342,500
Jan 18, 20226.10006.19005.67005.72005.72001,908,100
Jan 14, 20226.21006.41006.08006.25006.25002,086,700
Jan 13, 20226.55006.68006.17006.30006.30001,808,200
Jan 12, 20227.01007.07006.54006.56006.56002,242,300
Jan 11, 20226.90007.13006.75006.97006.97002,555,900
Jan 10, 20226.46006.91006.00006.88006.88002,622,000
Jan 07, 20226.63007.02006.38006.45006.45002,356,700
Jan 06, 20226.46006.98006.16006.73006.73003,281,900
Jan 05, 20227.34007.35006.30006.44006.44008,579,200
Jan 04, 202212.000012.10006.96007.02007.020017,384,500
Jan 03, 202212.900013.010011.860012.190012.19001,896,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...