ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,505.00
-0.71%
US Tech 100
19,000.00
-0.94%
Dow Jones
40,287.53
-0.93%
Brent Oil
81.875
0.00%
Bitcoin
67,349.61
0.26%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Gritstone bio Inc (GRTS)

  7. Gritstone bio Inc (GRTS) Historical

GRTS Gritstone bio Inc

0.6723
-0.0318 (-4.52%)
Jul 20 2024 - Closed
Delayed by 15 minutes

GRTS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 19 2024 0.65 -0.0541 -7.68% 0.71 0.71195 0.65 602,519
Jul 18 2024 0.7041 0.0041 0.59% 0.691 0.7275 0.6711 1,384,295
Jul 17 2024 0.70 -0.0134 -1.88% 0.70 0.7094 0.6701 669,776
Jul 16 2024 0.7134 0.0559 8.50% 0.67 0.727643 0.6441 1,924,287
Jul 15 2024 0.6575 0.0075 1.15% 0.65 0.6785 0.59 2,169,423
Jul 12 2024 0.65 0.0005 0.08% 0.6506 0.6651 0.6302 663,607
Jul 11 2024 0.6495 0.0668 11.46% 0.5901 0.6598 0.5901 1,483,131
Jul 10 2024 0.5827 -0.0083 -1.40% 0.60 0.6101 0.572 523,153
Jul 09 2024 0.591 -0.0136 -2.25% 0.60 0.6101 0.58 632,319
Jul 08 2024 0.6046 0.0247 4.26% 0.5884 0.6772 0.5874 2,412,682
Jul 05 2024 0.5799 0.0085 1.49% 0.56 0.5843 0.555 912,869
Jul 03 2024 0.5714 -0.0016 -0.28% 0.57 0.6071 0.5536 1,464,314
Jul 02 2024 0.573 -0.007 -1.21% 0.58 0.60 0.52 1,964,121
Jul 01 2024 0.58 -0.1255 -17.79% 0.6211 0.6446 0.578 2,661,513
Jun 28 2024 0.7055 0.00 0.00% 0.7055 0.7055 0.7055 0
Jun 27 2024 0.7055 0.0055 0.79% 0.7044 0.7295 0.68 1,418,584
Jun 26 2024 0.70 -0.0275 -3.78% 0.72 0.7599 0.70 1,606,467
Jun 25 2024 0.7275 -0.0257 -3.41% 0.73 0.7461 0.72 1,485,844
Jun 24 2024 0.7532 0.0342 4.76% 0.7225 0.7668 0.72 676,323
Jun 21 2024 0.719 -0.0098 -1.34% 0.7359 0.7651 0.719 1,423,328
Jun 20 2024 0.7288 -0.0465 -6.00% 0.7702 0.7985 0.7243 986,292
Jun 18 2024 0.7753 0.0145 1.91% 0.75 0.8199 0.75 1,139,772
Jun 17 2024 0.7608 -0.0212 -2.71% 0.78 0.7966 0.7506 391,295
Jun 14 2024 0.782 -0.014 -1.76% 0.77 0.78949 0.7327 752,496
Jun 13 2024 0.796 -0.0066 -0.82% 0.80 0.82 0.7757 498,970
Jun 12 2024 0.8026 0.0061 0.77% 0.7926 0.83 0.7885 643,577
Jun 11 2024 0.7965 0.0596 8.09% 0.73 0.8095 0.7235 904,111
Jun 10 2024 0.7369 -0.0087 -1.17% 0.739 0.7647 0.7101 709,633
Jun 07 2024 0.7456 -0.0278 -3.59% 0.772 0.7729 0.738 779,112
Jun 06 2024 0.7734 0.0055 0.72% 0.77 0.7963 0.7547 755,782
Jun 05 2024 0.7679 0.0648 9.22% 0.711 0.7685 0.7109 772,833
Jun 04 2024 0.7031 -0.0312 -4.25% 0.75 0.7559 0.701 1,642,970
Jun 03 2024 0.7343 -0.0394 -5.09% 0.762 0.7908 0.73 4,786,728
May 31 2024 0.7737 0.0273 3.66% 0.75 0.7895 0.745 864,304
May 30 2024 0.7464 -0.0245 -3.18% 0.7791 0.78 0.74 1,483,004
May 29 2024 0.7709 -0.0291 -3.64% 0.79 0.797 0.77 1,259,489
May 28 2024 0.80 -0.0016 -0.20% 0.805 0.82 0.7998 1,898,945
May 24 2024 0.8016 -0.0207 -2.52% 0.8206 0.8472 0.7801 1,734,270
May 23 2024 0.8223 -0.0198 -2.35% 0.8368 0.8499 0.8104 2,258,720
May 22 2024 0.8421 0.0127 1.53% 0.82 0.855 0.82 2,180,789
May 21 2024 0.8294 0.0115 1.41% 0.82 0.8372 0.7906 2,194,123
May 20 2024 0.8179 0.0305 3.87% 0.7904 0.8475 0.77 2,271,964
May 17 2024 0.7874 0.0408 5.46% 0.7769 0.8239 0.7438 1,879,503
May 16 2024 0.7466 -0.0034 -0.45% 0.755 0.763601 0.735 1,654,041
May 15 2024 0.75 -0.0113 -1.48% 0.7732 0.798 0.74 1,477,723
May 14 2024 0.7613 -0.0086 -1.12% 0.78 0.82 0.74 1,872,274
May 13 2024 0.7699 -0.0146 -1.86% 0.8099 0.8522 0.7698 1,756,945
May 10 2024 0.7845 -0.1883 -19.36% 0.8501 0.8712 0.7821 4,056,668
May 09 2024 0.9728 -0.0109 -1.11% 0.9837 0.98574 0.785 1,837,257
May 08 2024 0.9837 -0.0263 -2.60% 1.00 1.02 0.9507 5,505,236
May 07 2024 1.01 0.05 5.01% 0.9738 1.04 0.95 4,156,000
May 06 2024 0.9618 -0.0009 -0.09% 0.963 0.97 0.9229 1,319,391
May 03 2024 0.9627 0.0927 10.66% 0.9046 0.996 0.8751 4,192,118
May 02 2024 0.87 -0.0037 -0.42% 0.8844 0.8982 0.8319 1,947,617
May 01 2024 0.8737 0.0737 9.21% 0.81 0.9067 0.8003 2,678,927
Apr 30 2024 0.80 -0.0061 -0.76% 0.82 0.82 0.78 1,229,709
Apr 29 2024 0.8061 -0.0073 -0.90% 0.8202 0.8404 0.80015 1,050,849
Apr 26 2024 0.8134 0.0489 6.40% 0.7583 0.8356 0.7583 1,111,908
Apr 25 2024 0.7645 -0.0484 -5.95% 0.81 0.81 0.753 1,068,329
Apr 24 2024 0.8129 0.0743 10.06% 0.7362 0.82 0.7257 1,884,833
Apr 23 2024 0.7386 -0.0069 -0.93% 0.73 0.784 0.72065 2,410,127
Apr 22 2024 0.7455 0.0089 1.21% 0.727 0.76 0.685 3,378,335

Your Recent History

NASDAQ
GRTS
Gritstone bio
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved