Canada markets closed

Gritstone bio, Inc. (GRTS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.6500+0.0005 (+0.08%)
At close: 04:00PM EDT
0.6549 +0.00 (+0.75%)
After hours: 07:53PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.65000.67000.63000.65000.6500662,600
Jul 11, 20240.59000.66000.59000.65000.65001,484,200
Jul 10, 20240.60000.61000.57000.58000.5800532,400
Jul 09, 20240.60000.61000.58000.59000.5900632,100
Jul 08, 20240.59000.68000.59000.60000.60002,413,100
Jul 05, 20240.56000.58000.56000.58000.5800912,800
Jul 03, 20240.57000.61000.55000.57000.57001,464,300
Jul 02, 20240.58000.60000.52000.57000.57001,966,000
Jul 01, 20240.62000.64000.58000.58000.58002,663,900
Jun 28, 20240.71000.72000.62000.62000.620012,331,700
Jun 27, 20240.70000.73000.68000.71000.71001,421,500
Jun 26, 20240.72000.76000.70000.70000.70001,607,300
Jun 25, 20240.73000.75000.72000.73000.73001,485,900
Jun 24, 20240.72000.77000.72000.75000.7500677,300
Jun 21, 20240.74000.77000.72000.72000.72001,423,400
Jun 20, 20240.77000.80000.72000.73000.7300986,300
Jun 18, 20240.75000.82000.75000.78000.78001,144,200
Jun 17, 20240.78000.80000.75000.76000.7600391,300
Jun 14, 20240.77000.79000.73000.78000.7800752,700
Jun 13, 20240.80000.82000.78000.80000.8000500,100
Jun 12, 20240.79000.83000.79000.80000.8000643,600
Jun 11, 20240.73000.81000.72000.80000.8000906,100
Jun 10, 20240.74000.76000.71000.74000.7400710,100
Jun 07, 20240.77000.77000.74000.75000.7500782,100
Jun 06, 20240.77000.80000.75000.77000.7700761,600
Jun 05, 20240.71000.77000.71000.77000.7700782,000
Jun 04, 20240.75000.76000.70000.70000.70001,646,900
Jun 03, 20240.76000.79000.73000.73000.73004,787,500
May 31, 20240.75000.79000.75000.77000.7700865,300
May 30, 20240.78000.78000.74000.75000.75001,486,900
May 29, 20240.79000.80000.77000.77000.77001,262,400
May 28, 20240.81000.82000.80000.80000.80001,916,300
May 24, 20240.82000.85000.78000.80000.80001,733,100
May 23, 20240.84000.85000.81000.82000.82002,259,000
May 22, 20240.82000.86000.82000.84000.84002,183,100
May 21, 20240.82000.84000.79000.83000.83002,198,200
May 20, 20240.79000.85000.77000.82000.82002,272,700
May 17, 20240.78000.82000.74000.79000.79001,888,600
May 16, 20240.76000.76000.74000.75000.75001,656,900
May 15, 20240.77000.80000.74000.75000.75001,478,500
May 14, 20240.78000.82000.74000.76000.76001,886,900
May 13, 20240.81000.85000.77000.77000.77001,759,500
May 10, 20240.85000.87000.78000.78000.78004,059,700
May 09, 20240.98000.99000.79000.97000.97001,869,900
May 08, 20241.00001.02000.95000.98000.98005,527,200
May 07, 20240.97001.04000.95001.01001.01004,157,000
May 06, 20240.96000.97000.92000.96000.96001,331,600
May 03, 20240.90001.00000.88000.96000.96004,200,000
May 02, 20240.88000.90000.83000.87000.87001,949,000
May 01, 20240.81000.91000.80000.87000.87002,681,300
Apr 30, 20240.82000.82000.78000.80000.80001,230,000
Apr 29, 20240.82000.84000.80000.81000.81001,055,500
Apr 26, 20240.76000.84000.76000.81000.81001,112,800
Apr 25, 20240.81000.81000.75000.76000.76001,068,600
Apr 24, 20240.74000.82000.73000.81000.81001,886,200
Apr 23, 20240.73000.78000.72000.74000.74002,411,700
Apr 22, 20240.73000.76000.69000.75000.75003,390,200
Apr 19, 20240.75000.78000.71000.74000.74001,525,700
Apr 18, 20240.74000.77000.72000.74000.74002,106,200
Apr 17, 20240.79000.79000.74000.75000.75003,114,400
Apr 16, 20240.73000.84000.67000.77000.77004,527,800
Apr 15, 20240.86000.87000.72000.74000.74005,732,300
Apr 12, 20240.93000.93000.83000.84000.84004,329,500
Apr 11, 20240.96000.96000.92000.92000.92002,401,200
Apr 10, 20240.97000.98000.93000.95000.95006,733,500
Apr 09, 20241.03001.05000.96000.98000.98002,511,900
Apr 08, 20241.00001.05000.99001.01001.01003,864,600
Apr 05, 20241.02001.06000.95000.97000.97007,282,100
Apr 04, 20241.18001.18001.00001.03001.03009,628,600
Apr 03, 20241.22001.23001.17001.19001.19004,852,600
Apr 02, 20241.30001.37001.16001.20001.200025,473,200
Apr 01, 20242.67002.67002.28002.35002.35007,900,700
Mar 28, 20242.84002.94002.52002.57002.57002,276,900
Mar 27, 20242.68002.90002.64002.80002.80002,014,200
Mar 26, 20242.74002.81002.54002.59002.5900976,400
Mar 25, 20242.78002.89002.68002.69002.6900839,700
Mar 22, 20242.84002.89002.73002.74002.74001,119,600
Mar 21, 20242.79002.92002.70002.81002.81001,651,400
Mar 20, 20242.74002.75002.57002.73002.73001,263,000
Mar 19, 20242.47002.73002.44002.71002.71001,599,600
Mar 18, 20242.38002.51002.28002.47002.47001,511,300
Mar 15, 20242.25002.40002.21002.38002.38001,254,000
Mar 14, 20242.38002.41002.21002.24002.2400942,700
Mar 13, 20242.55002.58002.33002.36002.36001,273,500
Mar 12, 20242.50002.58002.42002.51002.51001,195,500
Mar 11, 20242.69002.97002.38002.41002.41001,676,900
Mar 08, 20242.65002.78002.51002.65002.65001,610,500
Mar 07, 20242.18002.65002.18002.59002.59002,668,100
Mar 06, 20242.15002.22002.09002.18002.18001,378,700
Mar 05, 20242.08002.22002.03002.04002.04001,863,800
Mar 04, 20242.08002.27001.99002.13002.13002,343,900
Mar 01, 20242.10002.27001.85002.02002.02006,335,000
Feb 29, 20242.93003.10002.77002.80002.80002,946,300
Feb 28, 20242.76002.85002.60002.84002.84001,768,900
Feb 27, 20242.52002.79002.51002.73002.73001,986,000
Feb 26, 20242.26002.48002.24002.45002.45001,057,100
Feb 23, 20242.06002.23002.06002.22002.2200856,300
Feb 22, 20242.07002.15002.02002.07002.07001,034,300
Feb 21, 20242.12002.17002.04002.08002.0800985,900
Feb 20, 20242.15002.24002.11002.12002.12001,101,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...