U.S. markets closed

Gritstone bio, Inc. (GRTS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.33+1.20 (+14.76%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20218.299.408.209.339.33659,500
May 06, 20218.868.867.638.138.13741,600
May 05, 20218.859.398.448.508.50340,600
May 04, 20219.109.108.528.738.73328,100
May 03, 20219.479.578.849.049.04386,900
Apr 30, 20219.109.418.959.059.05321,300
Apr 29, 20219.909.909.119.229.22410,500
Apr 28, 20219.609.959.359.769.76294,600
Apr 27, 202110.0010.049.429.459.45420,800
Apr 26, 20219.469.909.299.689.68533,400
Apr 23, 20219.329.509.009.219.21355,200
Apr 22, 20219.399.608.909.319.31471,800
Apr 21, 20218.529.398.469.349.34360,000
Apr 20, 20218.628.858.318.608.60417,800
Apr 19, 20218.648.928.428.788.78495,000
Apr 16, 20218.798.878.178.648.64747,500
Apr 15, 20218.709.168.418.858.85823,900
Apr 14, 20218.909.128.318.578.571,223,400
Apr 13, 20218.929.618.608.858.851,383,800
Apr 12, 20219.119.148.518.628.62446,100
Apr 09, 20219.089.228.879.109.10473,400
Apr 08, 20218.999.638.939.239.23715,000
Apr 07, 20219.709.838.658.848.841,551,400
Apr 06, 202110.0510.359.569.719.712,676,900
Apr 05, 202110.4110.709.9710.1110.112,235,600
Apr 01, 20219.7810.499.5010.1610.163,490,300
Mar 31, 20218.939.908.919.439.435,309,000
Mar 30, 20219.859.868.478.838.831,780,400
Mar 29, 202111.0011.229.859.879.87630,900
Mar 26, 202110.1011.079.7510.9910.99801,000
Mar 25, 202111.5611.569.8310.1310.131,676,700
Mar 24, 202113.0913.2811.5011.7311.73531,400
Mar 23, 202113.4913.4912.8012.9612.96510,500
Mar 22, 202113.7013.9913.4313.5513.55338,600
Mar 19, 202113.5413.7413.3913.6213.62522,100
Mar 18, 202113.8014.0913.3113.3713.37326,000
Mar 17, 202114.2514.4813.6313.9113.91437,400
Mar 16, 202114.6014.6213.9414.2414.24298,200
Mar 15, 202115.0415.0413.8314.5014.50545,900
Mar 12, 202115.8816.0014.7014.9514.95588,300
Mar 11, 202114.5015.7914.4915.7515.75770,100
Mar 10, 202114.4715.0014.2414.7414.74367,300
Mar 09, 202113.9314.8413.9314.3514.35414,000
Mar 08, 202113.5114.2713.2813.8713.87354,200
Mar 05, 202113.8813.8812.1413.5713.57619,400
Mar 04, 202113.6014.1212.9813.5913.59590,300
Mar 03, 202115.4415.4413.6413.8413.84667,500
Mar 02, 202114.2915.3714.2714.9714.971,160,600
Mar 01, 202113.6114.4013.5114.0814.08377,700
Feb 26, 202113.3513.8512.8313.5713.57486,400
Feb 25, 202114.0114.5013.1313.2713.27454,700
Feb 24, 202113.5014.8213.5014.1814.18608,100
Feb 23, 202113.8413.9512.2013.4613.46840,300
Feb 22, 202114.7215.0514.1314.2114.21642,200
Feb 19, 202114.6615.0514.4314.6614.66523,400
Feb 18, 202114.9816.4314.5214.5714.571,240,300
Feb 17, 202114.8215.1114.3014.9814.98792,800
Feb 16, 202114.7215.2414.3415.0015.00973,500
Feb 12, 202114.3215.0114.1014.6714.67674,700
Feb 11, 202115.1615.4914.4314.5614.56679,400
Feb 10, 202115.2515.7214.4115.2415.241,219,200
Feb 09, 202116.2116.5515.2815.3815.381,502,500
Feb 08, 202116.8917.0816.1616.2116.211,592,500
Feb 05, 202116.5416.5416.0016.2116.211,341,100
Feb 04, 202116.5516.9516.1216.3516.351,289,500
Feb 03, 202116.8517.3416.1016.3816.381,419,400
Feb 02, 202117.1117.4215.7916.7416.742,787,100
Feb 01, 202121.9022.0417.0117.1017.103,904,300
Jan 29, 202118.6519.4917.0118.1018.102,224,500
Jan 28, 202117.5320.0817.1617.1617.161,766,100
Jan 27, 202119.7220.6317.2517.3017.302,900,500
Jan 26, 202124.1824.1820.5020.5620.563,252,600
Jan 25, 202128.0828.2423.6323.8623.863,037,800
Jan 22, 202124.2328.5224.0027.1127.117,598,600
Jan 21, 202124.2628.3921.6025.5525.5512,206,800
Jan 20, 202119.3035.2018.9225.4925.4947,467,100
Jan 19, 20218.8422.477.5222.2722.2772,399,300
Jan 15, 20215.986.585.906.396.39706,100
Jan 14, 20215.856.185.815.965.96329,200
Jan 13, 20215.875.885.645.775.77287,700
Jan 12, 20215.855.995.505.865.86383,100
Jan 11, 20215.205.885.205.795.79691,200
Jan 08, 20215.275.435.145.305.30386,100
Jan 07, 20215.115.505.015.295.29624,500
Jan 06, 20215.465.465.015.135.131,342,400
Jan 05, 20214.855.854.725.555.554,686,000
Jan 04, 20213.954.153.824.074.07402,300
Dec 31, 20204.144.143.853.943.94330,100
Dec 30, 20203.784.483.774.094.09930,900
Dec 29, 20203.753.903.703.813.81351,700
Dec 28, 20204.214.213.683.703.70523,900
Dec 24, 20204.124.443.864.224.22617,100
Dec 23, 20203.754.273.644.164.162,545,600
Dec 22, 20203.383.403.253.343.34165,200
Dec 21, 20203.373.433.213.383.38289,700
Dec 18, 20203.133.473.123.453.451,144,400
Dec 17, 20203.043.133.003.093.09254,500
Dec 16, 20203.083.132.993.073.07224,300
Dec 15, 20203.053.123.003.103.10197,800
Dec 14, 20203.013.152.973.053.05261,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...