Canada markets closed

Gritstone bio, Inc. (GRTS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.7645-0.0484 (-5.95%)
At close: 04:00PM EDT
0.7699 +0.01 (+0.71%)
After hours: 05:09PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.81000.81000.75430.76450.76451,043,664
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
Feb 16, 20242.18002.22002.12002.16002.16001,267,800
Feb 15, 20242.20002.20002.11002.18002.18001,268,600
Feb 14, 20242.15002.24002.06002.18002.1800907,200
Feb 13, 20242.14002.18002.03002.08002.08001,809,300
Feb 12, 20242.27002.35002.15002.25002.25002,123,900
Feb 09, 20242.28002.36002.23002.25002.25002,396,500
Feb 08, 20242.11002.25002.08002.23002.23002,592,400
Feb 07, 20242.27002.27002.12002.13002.1300963,200
Feb 06, 20242.23002.29002.19002.26002.2600957,400
Feb 05, 20242.29002.33002.21002.25002.2500907,800
Feb 02, 20242.44002.44002.29002.30002.30001,038,500
Feb 01, 20242.40002.50002.34002.46002.46004,306,100
Jan 31, 20242.54002.54002.35002.39002.39002,976,400
Jan 30, 20242.87002.87002.54002.55002.55007,037,200
Jan 29, 20242.74002.87002.65002.86002.86001,494,400
Jan 26, 20242.90003.14002.73002.75002.75004,451,100
Jan 25, 20242.80002.88002.71002.85002.8500877,700
Jan 24, 20242.82002.82002.70002.76002.76003,241,800
Jan 23, 20242.80002.89002.73002.76002.7600906,100
Jan 22, 20242.56002.78002.47002.77002.77001,397,600
Jan 19, 20242.75002.76002.51002.57002.57001,804,500
Jan 18, 20242.90003.06002.74002.74002.74003,735,500
Jan 17, 20242.84002.96002.71002.90002.90003,895,100
Jan 16, 20242.82003.17002.76002.90002.90005,363,700
Jan 12, 20242.46002.88002.46002.82002.82004,920,700
Jan 11, 20242.47002.47002.28002.39002.3900936,300
Jan 10, 20242.62002.72002.37002.42002.42002,576,500
Jan 09, 20242.02002.68001.98002.63002.63004,539,800
Jan 08, 20241.98002.10001.87002.06002.06001,304,100
Jan 05, 20242.08002.09001.84001.96001.96002,097,500
Jan 04, 20242.03002.13002.01002.10002.10001,256,800
Jan 03, 20242.15002.19001.96002.02002.02001,423,300
Jan 02, 20242.06002.29002.01002.18002.18001,223,400
Dec 29, 20232.07002.07001.95002.04002.0400930,000
Dec 28, 20232.10002.18002.00002.06002.06001,045,800
Dec 27, 20232.08002.17001.96002.10002.10002,471,100
Dec 26, 20231.87002.11001.86002.05002.05001,284,200
Dec 22, 20231.67001.86001.66001.82001.82006,358,600
Dec 21, 20231.68001.73001.61001.64001.64001,348,600
Dec 20, 20231.82001.82001.65001.66001.66001,148,100
Dec 19, 20231.78001.90001.78001.80001.8000812,100
Dec 18, 20231.92001.93001.76001.78001.78001,159,900
Dec 15, 20231.90001.99001.84001.90001.90002,370,000
Dec 14, 20231.77001.92001.77001.86001.86001,239,000
Dec 13, 20231.58001.77001.58001.76001.7600991,500
Dec 12, 20231.53001.60001.47001.58001.5800901,900
Dec 11, 20231.68001.70001.50001.53001.53001,038,200
Dec 08, 20231.62001.74001.59001.66001.6600812,900
Dec 07, 20231.68001.70001.54001.62001.62001,129,000
Dec 06, 20231.54001.71001.51001.68001.68001,027,500
Dec 05, 20231.65001.65001.50001.54001.5400884,000
Dec 04, 20231.51001.72001.51001.63001.63001,782,700
Dec 01, 20231.32001.55001.28001.53001.53001,893,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...