Canada markets open in 7 hours 22 minutes

Gritstone bio, Inc. (GRTS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.7200-0.0100 (-0.37%)
At close: 04:00PM EDT
2.6800 -0.04 (-1.47%)
After hours: 05:10PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20222.69002.81002.66002.72002.7200608,200
Jul 05, 20222.47002.76002.40002.73002.7300852,200
Jul 01, 20222.47002.60002.39002.46002.4600732,600
Jun 30, 20222.42002.49002.36002.42002.4200733,000
Jun 29, 20222.48002.51002.37002.46002.4600676,100
Jun 28, 20222.69002.72002.52002.53002.5300753,700
Jun 27, 20222.74002.76002.56002.68002.6800858,000
Jun 24, 20222.69002.85002.62002.73002.73007,530,200
Jun 23, 20222.53002.66002.44002.66002.66001,044,400
Jun 22, 20222.33002.64002.29002.53002.53001,396,500
Jun 21, 20222.29002.42002.25002.38002.38001,040,500
Jun 17, 20222.11002.33002.09002.22002.22001,729,400
Jun 16, 20222.11002.17002.02002.13002.13001,212,700
Jun 15, 20222.14002.24002.09002.19002.1900854,500
Jun 14, 20222.15002.15002.04002.10002.1000877,800
Jun 13, 20222.22002.22002.03002.08002.08001,035,300
Jun 10, 20222.25002.33002.19002.25002.25001,548,000
Jun 09, 20222.31002.35002.24002.26002.26001,821,700
Jun 08, 20222.25002.39002.23002.33002.33002,143,700
Jun 07, 20222.04002.27002.00002.26002.26001,131,000
Jun 06, 20222.17002.20002.00002.06002.0600919,000
Jun 03, 20222.04002.16002.01002.13002.13001,208,300
Jun 02, 20222.02002.11001.90002.09002.09001,149,400
Jun 01, 20222.00002.02001.87001.98001.98001,520,200
May 31, 20221.98002.35001.95002.02002.02004,147,400
May 27, 20221.80001.85001.74001.85001.8500734,100
May 26, 20221.75001.83001.71001.78001.7800891,300
May 25, 20221.80001.80001.71001.77001.7700602,100
May 24, 20221.92002.00001.77001.80001.8000971,600
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, 20222.16002.25002.14002.17002.17001,019,400
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, 20222.64002.64002.33002.39002.39001,495,500
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, 20222.65002.75002.59002.59002.5900949,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...