Canada Markets closed

Gritstone bio, Inc. (GRTS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.0000-0.2000 (-3.85%)
At close: 04:00PM EST
5.1000 +0.10 (+2.00%)
After hours: 07:54PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20225.12005.31004.90005.00005.00001,731,800
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, 20226.21006.41006.08006.25006.25002,072,500
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, 20226.63007.02006.38006.45006.45002,348,400
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
Dec. 31, 202113.180013.450012.830012.860012.86001,087,100
Dec. 30, 202112.700013.310012.650013.000013.0000956,800
Dec. 29, 202113.100013.100012.300012.630012.63001,060,800
Dec. 28, 202113.460013.980012.930013.020013.02001,057,100
Dec. 27, 202113.610013.990013.320013.460013.46001,408,400
Dec. 23, 202112.700013.690012.580013.520013.5200960,200
Dec. 22, 202112.660013.020012.050012.750012.75001,143,200
Dec. 21, 202113.600013.730012.450012.680012.68001,802,000
Dec. 20, 202113.500014.420013.300013.670013.67002,169,200
Dec. 17, 202111.790013.880011.600013.710013.710010,391,900
Dec. 16, 202112.220012.730011.820012.040012.04001,437,900
Dec. 15, 202111.580012.330011.190012.100012.10001,433,900
Dec. 14, 202111.770011.910011.050011.450011.45001,289,100
Dec. 13, 202112.100012.930011.730011.880011.88001,136,800
Dec. 10, 202111.950012.680011.860012.060012.06001,038,900
Dec. 09, 202112.290012.940011.910011.910011.9100954,400
Dec. 08, 202111.730012.570011.360012.350012.3500772,800
Dec. 07, 202110.810012.450010.810011.520011.52001,580,000
Dec. 06, 202111.660011.730010.450010.710010.71001,582,400
Dec. 03, 202112.220012.790011.120011.580011.58001,332,300
Dec. 02, 202111.680012.520011.680012.210012.21001,063,000
Dec. 01, 202113.190014.140011.630012.010012.01003,652,300
Nov. 30, 202110.480013.880010.430013.200013.20009,532,400
Nov. 29, 202111.330011.400010.350010.500010.50001,078,100
Nov. 26, 202111.020011.500010.620011.120011.1200565,900
Nov. 24, 202110.120010.900010.000010.840010.8400483,300
Nov. 23, 202110.330010.50009.570010.180010.18001,131,200
Nov. 22, 202111.170011.340010.410010.460010.46001,012,000
Nov. 19, 202111.100011.480011.000011.180011.1800814,600
Nov. 18, 202110.970011.230010.800011.160011.1600824,000
Nov. 17, 202110.810011.070010.650010.890010.8900687,400
Nov. 16, 202111.060011.120010.660010.870010.87001,319,100
Nov. 15, 202111.290011.300010.860011.240011.2400729,000
Nov. 12, 202111.500011.500010.910011.280011.2800550,700
Nov. 11, 202111.450012.000011.020011.240011.2400718,700
Nov. 10, 202111.060012.090010.890011.270011.27001,158,500
Nov. 09, 202111.090011.320010.470011.000011.0000629,300
Nov. 08, 202110.830011.430010.720011.150011.1500607,500
Nov. 05, 202111.170011.50009.910010.580010.58001,515,300
Nov. 04, 20219.950011.36009.470011.250011.25001,506,700
Nov. 03, 202111.180011.560010.910011.190011.1900985,600
Nov. 02, 202111.650011.650010.970011.300011.3000566,200
Nov. 01, 202111.140011.660011.000011.620011.6200672,100
Oct. 29, 202110.940011.200010.690010.990010.9900656,000
Oct. 28, 202110.750011.000010.560010.940010.9400728,400
Oct. 27, 202110.140011.23009.930010.760010.76002,196,000
Oct. 26, 20219.400010.57009.110010.300010.30001,112,700
Oct. 25, 20218.94009.32008.84009.29009.2900464,600
Oct. 22, 20218.89009.00008.53008.93008.9300673,200
Oct. 21, 20218.83009.29008.70009.03009.0300600,600
Oct. 20, 20219.28009.32008.75008.76008.76003,814,500
Oct. 19, 20219.19009.55009.09009.31009.3100580,000
Oct. 18, 20219.18009.18008.85009.01009.0100751,000
Oct. 15, 20219.64009.68009.16009.19009.1900777,600
Oct. 14, 20219.36009.58009.21009.37009.3700323,600
Oct. 13, 20219.26009.44009.04009.20009.2000425,900
Oct. 12, 20219.14009.28008.73009.20009.2000836,000
Oct. 11, 20219.00009.30008.94009.07009.0700392,000
Oct. 08, 20219.56009.56008.90009.06009.0600716,700
Oct. 07, 20219.64009.79009.42009.56009.5600494,800
Oct. 06, 20219.55009.91009.41009.67009.6700503,400
Oct. 05, 20219.870010.10009.65009.80009.8000633,300
Oct. 04, 202110.700010.71009.60009.78009.7800924,700
Oct. 01, 202110.680010.980010.060010.840010.84001,131,500
Sep. 30, 202110.630011.140010.600010.800010.80001,176,000
Sep. 29, 202111.280011.350010.580010.600010.6000906,400
Sep. 28, 202111.400011.460010.910011.180011.1800908,700
Sep. 27, 202111.690011.950011.420011.520011.5200831,500
Sep. 24, 202111.720012.010011.200011.350011.35001,168,100
Sep. 23, 202111.710012.070011.420011.810011.8100867,300
Sep. 22, 202111.810012.050011.060011.340011.34001,342,200
Sep. 21, 202112.040012.580011.610011.800011.80002,272,300
Sep. 20, 202110.900012.090010.710011.810011.81001,986,600
Sep. 17, 202114.000014.360011.410011.500011.50005,574,200
Sep. 16, 202113.070013.540012.400013.540013.54001,338,000
Sep. 15, 202111.580012.960011.400012.790012.79001,287,400
Sep. 14, 202111.940012.290011.250011.580011.5800973,200
Sep. 13, 202112.340012.490011.700011.990011.99001,020,300
Sep. 10, 202111.950012.680011.720012.170012.17001,060,100
Sep. 09, 202111.200012.260011.000011.710011.7100898,700
Sep. 08, 202111.810012.200010.990011.380011.38001,186,700
Sep. 07, 202111.250012.310011.180011.830011.83001,353,500
Sep. 03, 202110.850011.180010.430010.970010.9700992,300
Sep. 02, 20219.650010.88009.610010.800010.80001,404,600
Sep. 01, 20219.18009.59009.15009.55009.5500604,200
Aug. 31, 20218.82009.40008.82009.20009.2000524,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...