Dark

GRTS
Gritstone bio, Inc. Common Stock
stock NASDAQ

Inactive

Oct 21, 2024

0.0322USD-31.780%(-0.0150)61,017,882

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-0.05)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-21	0.0403	0.040300	0.03100	0.0322	-31.780%	61,017,882	0.000%
2024-10-18	0.0508	0.051300	0.04600	0.0472	-9.231%	37,440,317	-31.780%
2024-10-17	0.0517	0.060000	0.04980	0.0520	-13.333%	48,060,994	-38.077%
2024-10-16	0.0650	0.070000	0.05900	0.0600	-12.536%	73,789,104	-46.333%
2024-10-15	0.0792	0.084000	0.06110	0.0686	+27.037%	355,097,093	-53.061%
2024-10-14	0.0536	0.077500	0.05010	0.0540	+6.090%	172,199,566	-40.370%
2024-10-11	0.0645	0.064500	0.04920	0.0509	-18.035%	63,232,603	-36.739%
2024-10-10	0.0800	0.082000	0.05570	0.0621	-68.700%	154,010,801	-48.148%
2024-10-09	0.2007	0.209000	0.19100	0.1984	-1.146%	2,270,646	-83.770%
2024-10-08	0.1880	0.228300	0.18130	0.2007	+7.903%	6,798,291	-83.956%
2024-10-07	0.1899	0.193000	0.18210	0.1860	-2.105%	2,275,938	-82.688%
2024-10-04	0.2000	0.206400	0.19000	0.1900	-5.000%	4,661,408	-83.053%
2024-10-03	0.2063	0.214300	0.19000	0.2000	-2.913%	5,414,460	-83.900%
2024-10-02	0.2201	0.243000	0.18150	0.2060	-6.321%	16,616,522	-84.369%
2024-10-01	0.4512	0.480000	0.21120	0.2199	-62.080%	32,277,664	-85.357%
2024-09-30	0.5979	0.617800	0.57340	0.5799	-4.180%	8,751,782	-94.447%
2024-09-27	0.6133	0.658500	0.59310	0.6052	-0.624%	1,379,600	-94.679%
2024-09-26	0.5910	0.610000	0.59000	0.6090	+2.370%	316,794	-94.713%
2024-09-25	0.6000	0.609700	0.58615	0.5949	+1.658%	497,118	-94.587%
2024-09-24	0.5860	0.614300	0.57100	0.5852	+0.723%	367,577	-94.498%
2024-09-23	0.6600	0.660000	0.57000	0.5810	-7.440%	1,161,651	-94.458%
2024-09-20	0.6388	0.638800	0.61010	0.6277	+0.400%	802,518	-94.870%
2024-09-19	0.5600	0.660000	0.55050	0.6252	+14.004%	1,980,496	-94.850%
2024-09-18	0.5729	0.593000	0.54840	0.5484	-2.106%	507,992	-94.128%
2024-09-17	0.5700	0.604000	0.55950	0.5602	+0.125%	541,790	-94.252%
2024-09-16	0.5393	0.574600	0.49750	0.5595	+1.616%	899,374	-94.245%
2024-09-13	0.5000	0.555900	0.48000	0.5506	+13.573%	1,985,541	-94.152%
2024-09-12	0.4908	0.499800	0.47820	0.4848	-1.463%	449,737	-93.358%
2024-09-11	0.5019	0.512900	0.49000	0.4920	-3.397%	267,876	-93.455%
2024-09-10	0.4999	0.517900	0.49410	0.5093	+3.076%	430,517	-93.678%
2024-09-09	0.4790	0.498500	0.46010	0.4941	+5.780%	357,720	-93.483%
2024-09-06	0.4608	0.473400	0.42000	0.4671	+0.279%	2,402,490	-93.106%
2024-09-05	0.4600	0.479800	0.46000	0.4658	+1.415%	650,601	-93.087%
2024-09-04	0.4533	0.466000	0.45100	0.4593	+0.591%	274,009	-92.989%
2024-09-03	0.4800	0.489300	0.45100	0.4566	-4.237%	472,117	-92.948%
2024-08-30	0.4620	0.478300	0.45250	0.4768	+5.440%	747,823	-93.247%
2024-08-29	0.4630	0.471500	0.45220	0.4522	-2.121%	601,785	-92.879%
2024-08-28	0.4800	0.490000	0.45610	0.4620	-5.133%	858,130	-93.030%
2024-08-27	0.5000	0.506000	0.48000	0.4870	-2.130%	372,331	-93.388%
2024-08-26	0.4900	0.517900	0.49000	0.4976	+0.181%	435,552	-93.529%
2024-08-23	0.4848	0.501600	0.48110	0.4967	+3.501%	554,462	-93.517%
2024-08-22	0.5000	0.505700	0.47890	0.4799	-4.116%	847,045	-93.290%
2024-08-21	0.5011	0.516700	0.49630	0.5005	+0.724%	1,011,543	-93.566%
2024-08-20	0.5060	0.523000	0.48520	0.4969	-1.662%	951,992	-93.520%
2024-08-19	0.5280	0.530000	0.49700	0.5053	+1.040%	2,219,920	-93.628%
2024-08-16	0.5451	0.583800	0.49000	0.5001	-5.659%	1,394,101	-93.561%
2024-08-15	0.5211	0.565000	0.52000	0.5301	+1.942%	696,232	-93.926%
2024-08-14	0.5500	0.569200	0.51780	0.5200	+0.425%	1,133,923	-93.808%
2024-08-13	0.4916	0.520000	0.48050	0.5178	+5.566%	425,791	-93.781%
2024-08-12	0.4850	0.509300	0.47810	0.4905	+0.143%	795,301	-93.435%
2024-08-09	0.5200	0.530000	0.48880	0.4898	-5.022%	395,536	-93.426%
2024-08-08	0.4600	0.543500	0.45890	0.5157	+14.600%	1,674,657	-93.756%
2024-08-07	0.5300	0.530000	0.44570	0.4500	-10.909%	4,015,135	-92.844%
2024-08-06	0.5500	0.550000	0.50210	0.5051	-3.790%	1,687,295	-93.625%
2024-08-05	0.5200	0.549900	0.51000	0.5250	-6.250%	1,114,350	-93.867%
2024-08-02	0.5721	0.588900	0.53830	0.5600	-3.448%	1,453,477	-94.250%
2024-08-01	0.6127	0.631100	0.56000	0.5800	-3.510%	1,685,911	-94.448%
2024-07-31	0.6400	0.646700	0.60070	0.6011	-3.484%	812,541	-94.643%
2024-07-30	0.6430	0.662400	0.62050	0.6228	-1.362%	906,617	-94.830%
2024-07-29	0.6600	0.680000	0.62560	0.6314	-3.234%	882,363	-94.900%
2024-07-26	0.6559	0.672600	0.63200	0.6525	-0.655%	581,017	-95.065%
2024-07-25	0.6469	0.679700	0.61370	0.6568	+1.436%	820,866	-95.097%
2024-07-24	0.6782	0.692300	0.64010	0.6475	-6.485%	578,344	-95.027%
2024-07-23	0.6596	0.694600	0.65960	0.6924	+3.591%	295,475	-95.350%
2024-07-22	0.6700	0.689500	0.62230	0.6684	+2.831%	438,517	-95.183%
2024-07-19	0.7100	0.711950	0.65000	0.6500	-7.684%	612,970	-95.046%
2024-07-18	0.6910	0.727500	0.67110	0.7041	+0.586%	1,385,046	-95.427%
2024-07-17	0.7000	0.709400	0.67010	0.7000	-1.878%	669,878	-95.400%
2024-07-16	0.6700	0.727643	0.64410	0.7134	+8.502%	1,927,907	-95.486%
2024-07-15	0.6500	0.678500	0.59000	0.6575	+1.154%	2,169,850	-95.103%
2024-07-12	0.6506	0.665100	0.63020	0.6500	+0.077%	663,782	-95.046%
2024-07-11	0.5901	0.659800	0.59010	0.6495	+11.464%	1,484,223	-95.042%
2024-07-10	0.6000	0.610100	0.57200	0.5827	-1.404%	532,402	-94.474%
2024-07-09	0.6000	0.610100	0.58000	0.5910	-2.249%	632,430	-94.552%
2024-07-08	0.5884	0.677200	0.58740	0.6046	+4.259%	2,413,099	-94.674%
2024-07-05	0.5600	0.584300	0.55500	0.5799	+1.488%	912,913	-94.447%
2024-07-03	0.5700	0.607100	0.55360	0.5714	-0.279%	1,464,314	-94.365%
2024-07-02	0.5800	0.600000	0.52000	0.5730	-1.207%	1,965,972	-94.380%
2024-07-01	0.6211	0.644600	0.57800	0.5800	-6.134%	2,663,211	-94.448%
2024-06-28	0.7126	0.719500	0.61790	0.6179	-12.417%	12,272,340	-94.789%
2024-06-27	0.7044	0.729500	0.68000	0.7055	+0.786%	1,421,220	-95.436%
2024-06-26	0.7200	0.759900	0.70000	0.7000	-3.780%	1,600,493	-95.400%
2024-06-25	0.7300	0.746100	0.72000	0.7275	-3.412%	1,484,231	-95.574%
2024-06-24	0.7225	0.766800	0.72000	0.7532	+4.757%	675,930	-95.725%
2024-06-21	0.7359	0.765100	0.71900	0.7190	-1.345%	1,332,632	-95.522%
2024-06-20	0.7702	0.798500	0.72430	0.7288	-5.998%	985,829	-95.582%
2024-06-18	0.7500	0.819900	0.75000	0.7753	+1.906%	1,138,476	-95.847%
2024-06-17	0.7800	0.796600	0.75060	0.7608	-2.711%	388,886	-95.768%
2024-06-14	0.7700	0.789490	0.73270	0.7820	-1.759%	751,808	-95.882%
2024-06-13	0.8000	0.820000	0.77570	0.7960	-0.822%	496,645	-95.955%
2024-06-12	0.7926	0.830000	0.78850	0.8026	+0.766%	640,342	-95.988%
2024-06-11	0.7300	0.809500	0.72350	0.7965	+8.088%	905,447	-95.957%
2024-06-10	0.7390	0.764700	0.71010	0.7369	-1.167%	652,286	-95.630%
2024-06-07	0.7720	0.772900	0.73800	0.7456	-3.595%	779,465	-95.681%
2024-06-06	0.7700	0.796300	0.75470	0.7734	+0.716%	731,599	-95.837%
2024-06-05	0.7110	0.768500	0.71100	0.7679	+9.216%	781,449	-95.807%
2024-06-04	0.7500	0.755900	0.70100	0.7031	-4.249%	1,644,058	-95.420%
2024-06-03	0.7620	0.790800	0.73000	0.7343	-5.092%	4,469,924	-95.615%
2024-05-31	0.7500	0.789500	0.74500	0.7737	+3.658%	863,862	-95.838%
2024-05-30	0.7791	0.780000	0.74000	0.7464	-3.178%	1,486,274	-95.686%
2024-05-29	0.7900	0.797000	0.77000	0.7709	-3.638%	1,258,892	-95.823%
2024-05-28	0.8050	0.820000	0.79980	0.8000	-0.200%	1,902,652	-95.975%
2024-05-24	0.8206	0.847200	0.78010	0.8016	-2.517%	1,732,161	-95.983%
2024-05-23	0.8368	0.849900	0.81040	0.8223	-2.351%	2,243,384	-96.084%
2024-05-22	0.8200	0.855000	0.82000	0.8421	+1.531%	2,174,401	-96.176%
2024-05-21	0.8200	0.837200	0.79060	0.8294	+1.406%	2,197,626	-96.118%
2024-05-20	0.7904	0.847500	0.77000	0.8179	+3.874%	2,267,145	-96.063%
2024-05-17	0.7769	0.823900	0.74380	0.7874	+5.465%	1,886,766	-95.911%
2024-05-16	0.7550	0.763601	0.73500	0.7466	-0.453%	1,649,197	-95.687%
2024-05-15	0.7732	0.798000	0.74000	0.7500	-1.484%	1,477,640	-95.707%
2024-05-14	0.7800	0.820000	0.74000	0.7613	-1.117%	1,885,807	-95.770%
2024-05-13	0.8099	0.852200	0.76980	0.7699	-1.861%	1,759,509	-95.818%
2024-05-10	0.8501	0.871200	0.78210	0.7845	-19.356%	4,059,742	-95.895%
2024-05-09	0.9837	0.985740	0.78500	0.9728	-1.108%	1,869,946	-96.690%
2024-05-08	1.0000	1.020000	0.95070	0.9837	-2.604%	2,409,331	-96.727%
2024-05-07	0.9738	1.040000	0.95000	1.0100	+5.011%	2,094,398	-96.812%
2024-05-06	0.9630	0.970000	0.92290	0.9618	-0.093%	1,293,615	-96.652%
2024-05-03	0.9046	0.996000	0.87510	0.9627	+10.655%	4,196,059	-96.655%
2024-05-02	0.8844	0.898200	0.83190	0.8700	-0.423%	1,942,033	-96.299%
2024-05-01	0.8100	0.906700	0.80030	0.8737	+9.213%	2,678,714	-96.315%
2024-04-30	0.8200	0.820000	0.78000	0.8000	-0.757%	1,225,924	-95.975%
2024-04-29	0.8202	0.840400	0.80015	0.8061	-0.897%	1,037,560	-96.005%
2024-04-26	0.7583	0.835600	0.75830	0.8134	+6.396%	1,108,950	-96.041%
2024-04-25	0.8100	0.810000	0.75300	0.7645	-5.954%	1,058,285	-95.788%
2024-04-24	0.7362	0.820000	0.72570	0.8129	+10.060%	1,884,795	-96.039%
2024-04-23	0.7300	0.784000	0.72065	0.7386	-0.926%	2,409,650	-95.640%
2024-04-22	0.7270	0.760000	0.68500	0.7455	+1.208%	3,355,303	-95.681%
2024-04-19	0.7460	0.777700	0.70880	0.7366	-0.955%	1,527,033	-95.629%
2024-04-18	0.7417	0.774000	0.72400	0.7437	-0.201%	2,098,802	-95.670%
2024-04-17	0.7900	0.794900	0.73620	0.7452	-3.459%	3,108,538	-95.679%
2024-04-16	0.7262	0.843500	0.67160	0.7719	+4.466%	4,527,793	-95.828%
2024-04-15	0.8575	0.868199	0.72000	0.7389	-12.151%	5,702,639	-95.642%
2024-04-12	0.9300	0.930000	0.82800	0.8411	-8.784%	4,337,637	-96.172%
2024-04-11	0.9622	0.962200	0.91510	0.9221	-2.557%	2,401,180	-96.508%
2024-04-10	0.9700	0.983500	0.93000	0.9463	-3.311%	6,733,463	-96.597%
2024-04-09	1.0300	1.045000	0.96040	0.9787	-3.099%	2,511,898	-96.710%
2024-04-08	1.0000	1.050000	0.99000	1.0100	+4.102%	3,864,614	-96.812%
2024-04-05	1.0200	1.060000	0.94580	0.9702	-6.261%	7,300,419	-96.681%
2024-04-04	1.1800	1.180000	0.99995	1.0350	-13.025%	9,628,573	-96.889%
2024-04-03	1.2200	1.230000	1.17000	1.1900	-0.833%	4,852,620	-97.294%
2024-04-02	1.3000	1.370000	1.16000	1.2000	-48.936%	25,473,238	-97.317%
2024-04-01	2.6700	2.670000	2.28000	2.3500	-8.560%	7,900,749	-98.630%
2024-03-28	2.8400	2.940000	2.52000	2.5700	-8.214%	2,276,856	-98.747%
2024-03-27	2.6800	2.895000	2.64000	2.8000	+8.108%	2,014,165	-98.850%
2024-03-26	2.7400	2.810000	2.54000	2.5900	-3.717%	976,365	-98.757%
2024-03-25	2.7800	2.890000	2.68000	2.6900	-1.825%	839,674	-98.803%
2024-03-22	2.8400	2.890000	2.73000	2.7400	-2.491%	1,121,789	-98.825%
2024-03-21	2.7900	2.915000	2.70000	2.8100	+2.930%	1,651,367	-98.854%
2024-03-20	2.7400	2.745000	2.57000	2.7300	+0.738%	1,263,026	-98.821%
2024-03-19	2.4700	2.725000	2.44000	2.7100	+9.717%	1,599,635	-98.812%
2024-03-18	2.3800	2.505000	2.27500	2.4700	+3.782%	1,511,505	-98.696%
2024-03-15	2.2500	2.400000	2.21000	2.3800	+6.250%	1,254,375	-98.647%
2024-03-14	2.3800	2.413200	2.21000	2.2400	-5.085%	942,691	-98.563%
2024-03-13	2.5500	2.575000	2.33000	2.3600	-5.976%	1,273,521	-98.636%
2024-03-12	2.5000	2.580000	2.42000	2.5100	+4.149%	1,195,539	-98.717%
2024-03-11	2.6900	2.970000	2.38000	2.4100	-9.057%	1,676,930	-98.664%
2024-03-08	2.6500	2.780000	2.51000	2.6500	+2.317%	1,611,960	-98.785%
2024-03-07	2.1800	2.650000	2.18000	2.5900	+18.807%	2,668,099	-98.757%
2024-03-06	2.1500	2.220000	2.09000	2.1800	+6.863%	1,378,895	-98.523%
2024-03-05	2.0800	2.220000	2.03000	2.0400	-4.225%	1,863,818	-98.422%
2024-03-04	2.0800	2.270000	1.99000	2.1300	+5.446%	2,343,885	-98.488%
2024-03-01	2.1000	2.270000	1.85000	2.0200	-27.857%	6,338,805	-98.406%
2024-02-29	2.9300	3.100000	2.77000	2.8000	-1.408%	2,946,285	-98.850%
2024-02-28	2.7600	2.850000	2.60000	2.8400	+4.029%	1,768,912	-98.866%
2024-02-27	2.5200	2.785000	2.51010	2.7300	+11.429%	1,986,019	-98.821%
2024-02-26	2.2600	2.475000	2.24000	2.4500	+10.360%	1,057,050	-98.686%
2024-02-23	2.0600	2.230000	2.06000	2.2200	+7.246%	856,294	-98.550%
2024-02-22	2.0700	2.150000	2.02000	2.0700	-0.481%	1,034,324	-98.444%
2024-02-21	2.1200	2.165000	2.03500	2.0800	-1.887%	985,865	-98.452%
2024-02-20	2.1500	2.240000	2.11000	2.1200	-1.852%	1,101,089	-98.481%
2024-02-16	2.1800	2.220000	2.11500	2.1600	-0.917%	1,268,571	-98.509%
2024-02-15	2.2000	2.200000	2.11180	2.1800	0.000%	1,268,640	-98.523%
2024-02-14	2.1500	2.235000	2.06000	2.1800	+4.808%	907,227	-98.523%
2024-02-13	2.1400	2.180000	2.02500	2.0800	-7.556%	1,809,284	-98.452%
2024-02-12	2.2700	2.347600	2.15000	2.2500	0.000%	2,123,929	-98.569%
2024-02-09	2.2800	2.360000	2.23000	2.2500	+0.897%	2,396,494	-98.569%
2024-02-08	2.1100	2.250000	2.08000	2.2300	+4.695%	2,592,387	-98.556%
2024-02-07	2.2700	2.270000	2.12000	2.1300	-5.752%	963,196	-98.488%
2024-02-06	2.2300	2.285000	2.18500	2.2600	+0.444%	957,377	-98.575%
2024-02-05	2.2900	2.329900	2.21000	2.2500	-2.174%	907,825	-98.569%
2024-02-02	2.4400	2.442000	2.29000	2.3000	-6.504%	1,052,406	-98.600%
2024-02-01	2.4000	2.497600	2.34000	2.4600	+2.929%	4,306,079	-98.691%
2024-01-31	2.5400	2.540000	2.35000	2.3900	-6.275%	2,976,425	-98.653%
2024-01-30	2.8700	2.870000	2.54000	2.5500	-10.839%	7,037,176	-98.737%
2024-01-29	2.7400	2.870000	2.65000	2.8600	+4.000%	1,494,448	-98.874%
2024-01-26	2.9000	3.135000	2.73000	2.7500	-3.509%	4,451,094	-98.829%
2024-01-25	2.8000	2.880000	2.71000	2.8500	+3.261%	877,721	-98.870%
2024-01-24	2.8200	2.820000	2.69500	2.7600	0.000%	1,755,972	-98.833%
2024-01-23	2.8000	2.890000	2.73000	2.7600	-0.361%	906,144	-98.833%
2024-01-22	2.5600	2.780000	2.47000	2.7700	+7.782%	1,397,550	-98.838%
2024-01-19	2.7500	2.755000	2.50980	2.5700	-6.204%	1,805,462	-98.747%
2024-01-18	2.9000	3.060000	2.74000	2.7400	-5.517%	3,735,496	-98.825%
2024-01-17	2.8400	2.960000	2.71150	2.9000	0.000%	3,895,137	-98.890%
2024-01-16	2.8200	3.170000	2.76000	2.9000	+2.837%	5,363,704	-98.890%
2024-01-12	2.4600	2.880000	2.46000	2.8200	+17.992%	4,924,333	-98.858%
2024-01-11	2.4700	2.470000	2.28110	2.3900	-1.240%	936,340	-98.653%
2024-01-10	2.6200	2.720000	2.37000	2.4200	-7.985%	2,576,505	-98.669%
2024-01-09	2.0200	2.680000	1.98000	2.6300	+27.670%	4,539,792	-98.776%
2024-01-08	1.9800	2.095000	1.87000	2.0600	+5.102%	1,304,131	-98.437%
2024-01-05	2.0800	2.090000	1.83500	1.9600	-6.667%	2,098,598	-98.357%
2024-01-04	2.0300	2.125000	2.01000	2.1000	+3.960%	1,256,768	-98.467%
2024-01-03	2.1500	2.185000	1.96000	2.0200	-7.339%	1,423,468	-98.406%
2024-01-02	2.0600	2.290000	2.01000	2.1800	+6.863%	1,223,381	-98.523%
2023-12-29	2.0700	2.070000	1.94500	2.0400	-0.971%	930,366	-98.422%
2023-12-28	2.1000	2.178400	2.00000	2.0600	-1.905%	1,045,778	-98.437%
2023-12-27	2.0800	2.170000	1.96000	2.1000	+2.439%	2,471,071	-98.467%
2023-12-26	1.8700	2.110000	1.86170	2.0500	+12.637%	1,284,205	-98.429%
2023-12-22	1.6700	1.860000	1.66000	1.8200	+10.976%	6,374,927	-98.231%
2023-12-21	1.6800	1.730000	1.61000	1.6400	-1.205%	1,348,583	-98.037%
2023-12-20	1.8200	1.820000	1.65000	1.6600	-7.778%	1,148,100	-98.060%
2023-12-19	1.7800	1.900000	1.78000	1.8000	+1.124%	812,227	-98.211%
2023-12-18	1.9200	1.930000	1.76000	1.7800	-6.316%	1,159,895	-98.191%
2023-12-15	1.9000	1.990000	1.84000	1.9000	+2.151%	2,370,211	-98.305%
2023-12-14	1.7700	1.921200	1.77000	1.8600	+5.682%	1,239,024	-98.269%
2023-12-13	1.5800	1.770000	1.58000	1.7600	+11.392%	991,535	-98.170%
2023-12-12	1.5300	1.600000	1.47000	1.5800	+3.268%	901,962	-97.962%
2023-12-11	1.6800	1.700000	1.50190	1.5300	-7.831%	1,038,226	-97.895%
2023-12-08	1.6200	1.740000	1.59000	1.6600	+2.469%	813,107	-98.060%
2023-12-07	1.6800	1.700000	1.53990	1.6200	-3.571%	1,129,010	-98.012%
2023-12-06	1.5400	1.710000	1.51000	1.6800	+9.091%	1,027,524	-98.083%
2023-12-05	1.6500	1.650000	1.50000	1.5400	-5.521%	884,034	-97.909%
2023-12-04	1.5100	1.720000	1.51000	1.6300	+6.536%	1,782,667	-98.025%
2023-12-01	1.3200	1.550000	1.28000	1.5300	+17.692%	1,894,327	-97.895%
2023-11-30	1.3300	1.380000	1.28000	1.3000	-1.515%	1,714,606	-97.523%
2023-11-29	1.3100	1.360000	1.28000	1.3200	+1.538%	1,567,729	-97.561%
2023-11-28	1.3500	1.380000	1.29000	1.3000	-4.412%	1,222,066	-97.523%
2023-11-27	1.3500	1.370000	1.27000	1.3600	-0.730%	1,132,108	-97.632%
2023-11-24	1.3300	1.400000	1.29000	1.3700	+3.788%	450,386	-97.650%
2023-11-22	1.2800	1.345000	1.27000	1.3200	+3.125%	820,354	-97.561%
2023-11-21	1.3300	1.340000	1.26000	1.2800	-3.030%	1,170,815	-97.484%
2023-11-20	1.3700	1.400000	1.31000	1.3200	-2.941%	1,284,346	-97.561%
2023-11-17	1.3600	1.410000	1.30000	1.3600	-0.730%	2,749,570	-97.632%
2023-11-16	1.4200	1.480000	1.32000	1.3700	-4.861%	1,221,575	-97.650%
2023-11-15	1.3800	1.510000	1.35000	1.4400	+5.109%	1,834,359	-97.764%
2023-11-14	1.4300	1.485000	1.35500	1.3700	-0.725%	1,583,291	-97.650%
2023-11-13	1.4400	1.465000	1.35000	1.3800	-3.497%	1,034,818	-97.667%
2023-11-10	1.5700	1.598000	1.41000	1.4300	-8.333%	1,265,075	-97.748%
2023-11-09	1.6600	1.730000	1.52000	1.5600	-7.692%	821,013	-97.936%
2023-11-08	1.8200	1.820000	1.66000	1.6900	-7.650%	845,706	-98.095%
2023-11-07	1.8300	1.855000	1.80000	1.8300	0.000%	598,432	-98.240%
2023-11-06	1.9300	1.930000	1.80000	1.8300	-2.660%	581,200	-98.240%
2023-11-03	1.8500	1.969800	1.85000	1.8800	+2.732%	855,737	-98.287%
2023-11-02	1.8100	1.901200	1.81000	1.8300	+1.105%	690,281	-98.240%
2023-11-01	1.9000	1.940000	1.76000	1.8100	-4.737%	955,119	-98.221%
2023-10-31	1.9000	2.020000	1.87000	1.9000	-0.524%	1,022,941	-98.305%
2023-10-30	1.8800	1.955000	1.87000	1.9100	+1.058%	616,931	-98.314%
2023-10-27	1.9500	1.983400	1.86000	1.8900	-3.077%	1,128,912	-98.296%
2023-10-26	1.8900	2.000000	1.89000	1.9500	+2.094%	857,861	-98.349%
2023-10-25	1.9600	1.975000	1.86000	1.9100	-3.535%	989,705	-98.314%
2023-10-24	1.8800	1.985000	1.82000	1.9800	+6.452%	1,211,349	-98.374%
2023-10-23	2.0300	2.040000	1.85000	1.8600	-7.921%	1,330,068	-98.269%
2023-10-20	2.0300	2.140000	1.98100	2.0200	-0.493%	1,320,639	-98.406%
2023-10-19	2.0500	2.150000	1.93500	2.0300	-1.456%	1,691,603	-98.414%
2023-10-18	2.1200	2.209600	2.03500	2.0600	-3.738%	1,741,611	-98.437%
2023-10-17	2.2900	2.340100	2.13000	2.1400	-5.727%	2,205,772	-98.495%
2023-10-16	2.3800	2.455000	2.23000	2.2700	-3.404%	3,053,734	-98.581%
2023-10-13	2.4500	2.480000	2.24500	2.3500	-3.689%	2,624,983	-98.630%
2023-10-12	2.5500	2.580400	2.33000	2.4400	-4.314%	3,874,616	-98.680%
2023-10-11	2.8600	3.000000	2.51000	2.5500	-10.526%	5,420,678	-98.737%
2023-10-10	2.8100	3.330000	2.78000	2.8500	+0.352%	9,169,469	-98.870%
2023-10-09	2.8100	2.910000	2.66000	2.8400	-0.351%	4,263,182	-98.866%
2023-10-06	2.4500	2.920000	2.43970	2.8500	+18.257%	9,335,054	-98.870%
2023-10-05	2.3900	2.555000	2.22000	2.4100	-1.633%	6,561,056	-98.664%
2023-10-04	2.0300	2.520000	2.02000	2.4500	+20.690%	12,412,604	-98.686%
2023-10-03	1.7000	2.109100	1.68000	2.0300	+18.023%	6,671,492	-98.414%
2023-10-02	1.7300	1.750000	1.57000	1.7200	0.000%	3,431,741	-98.128%
2023-09-29	1.5000	1.800000	1.48990	1.7200	+10.256%	7,010,083	-98.128%
2023-09-28	1.4500	1.610000	1.32000	1.5600	+31.092%	22,358,265	-97.936%
2023-09-27	1.2100	1.270000	1.19000	1.1900	-0.833%	8,830,172	-97.294%
2023-09-26	1.1400	1.250000	1.13930	1.2000	+0.840%	606,276	-97.317%
2023-09-25	1.2600	1.290000	1.18000	1.1900	-4.800%	567,964	-97.294%
2023-09-22	1.2400	1.350000	1.24000	1.2500	0.000%	507,629	-97.424%
2023-09-21	1.3400	1.340000	1.22000	1.2500	-3.846%	388,623	-97.424%
2023-09-20	1.4000	1.425000	1.30000	1.3000	-5.797%	548,483	-97.523%
2023-09-19	1.4300	1.470000	1.35000	1.3800	-2.128%	452,047	-97.667%
2023-09-18	1.5500	1.569600	1.38500	1.4100	-8.442%	979,895	-97.716%
2023-09-15	1.6500	1.650000	1.53500	1.5400	-6.098%	948,920	-97.909%
2023-09-14	1.6800	1.705000	1.64000	1.6400	-1.205%	414,049	-98.037%
2023-09-13	1.7400	1.760000	1.66000	1.6600	-5.143%	310,517	-98.060%
2023-09-12	1.7000	1.779900	1.70000	1.7500	+2.941%	358,927	-98.160%
2023-09-11	1.6700	1.720000	1.65000	1.7000	+1.796%	274,399	-98.106%
2023-09-08	1.6700	1.680000	1.63000	1.6700	0.000%	244,277	-98.072%
2023-09-07	1.7000	1.710000	1.63000	1.6700	-2.339%	287,555	-98.072%
2023-09-06	1.7400	1.770000	1.65500	1.7100	-0.581%	292,846	-98.117%
2023-09-05	1.8200	1.880000	1.72000	1.7200	-6.011%	320,368	-98.128%
2023-09-01	1.8300	1.870000	1.81000	1.8300	+0.549%	298,467	-98.240%
2023-08-31	1.8600	1.950000	1.82000	1.8200	-2.674%	481,652	-98.231%
2023-08-30	1.8400	1.890000	1.78500	1.8700	+3.315%	333,477	-98.278%
2023-08-29	1.7300	1.830000	1.73000	1.8100	+2.841%	385,835	-98.221%
2023-08-28	1.7100	1.799500	1.69500	1.7600	+4.142%	445,610	-98.170%
2023-08-25	1.7200	1.765000	1.65000	1.6900	-1.744%	447,724	-98.095%
2023-08-24	1.7000	1.745000	1.66820	1.7200	+2.994%	350,892	-98.128%
2023-08-23	1.6400	1.680000	1.63000	1.6700	+4.375%	274,127	-98.072%
2023-08-22	1.6100	1.646900	1.56000	1.6000	-0.621%	499,979	-97.988%
2023-08-21	1.6900	1.690000	1.54500	1.6100	-1.829%	821,552	-98.000%
2023-08-18	1.6800	1.730000	1.63000	1.6400	-3.529%	474,245	-98.037%
2023-08-17	1.7000	1.740000	1.70000	1.7000	-0.585%	254,283	-98.106%
2023-08-16	1.7400	1.750000	1.69000	1.7100	-1.156%	400,523	-98.117%
2023-08-15	1.7400	1.770000	1.68000	1.7300	-1.705%	494,204	-98.139%
2023-08-14	1.8400	1.840000	1.72000	1.7600	-5.376%	502,428	-98.170%
2023-08-11	1.8500	1.890000	1.84000	1.8600	+2.198%	512,625	-98.269%
2023-08-10	1.7600	1.940000	1.74500	1.8200	+4.000%	626,470	-98.231%
2023-08-09	1.7600	1.820000	1.72230	1.7500	0.000%	312,517	-98.160%
2023-08-08	1.7300	1.770000	1.71000	1.7500	+2.941%	458,529	-98.160%
2023-08-07	1.7700	1.820000	1.70000	1.7000	-5.028%	652,412	-98.106%
2023-08-04	1.8700	1.920000	1.79000	1.7900	-3.243%	338,132	-98.201%
2023-08-03	1.8900	1.920000	1.84000	1.8500	-1.070%	382,313	-98.259%
2023-08-02	1.8500	1.890000	1.83000	1.8700	-1.579%	589,752	-98.278%
2023-08-01	2.0400	2.040000	1.88000	1.9000	-3.553%	529,736	-98.305%
2023-07-31	1.9600	2.005000	1.95000	1.9700	+1.026%	345,132	-98.365%
2023-07-28	1.9400	2.020000	1.93000	1.9500	+2.094%	386,122	-98.349%
2023-07-27	1.9600	1.990000	1.90000	1.9100	-2.051%	628,126	-98.314%
2023-07-26	1.9700	2.020000	1.93000	1.9500	+0.515%	423,982	-98.349%
2023-07-25	2.0600	2.080000	1.94000	1.9400	-5.825%	459,335	-98.340%
2023-07-24	2.1100	2.120000	2.04000	2.0600	-1.435%	235,168	-98.437%
2023-07-21	2.1300	2.165000	2.01000	2.0900	-0.476%	335,843	-98.459%
2023-07-20	2.2500	2.290000	2.08000	2.1000	-6.250%	446,825	-98.467%
2023-07-19	2.2600	2.330000	2.22500	2.2400	+1.357%	264,285	-98.563%
2023-07-18	2.2300	2.330900	2.18500	2.2100	-1.339%	285,265	-98.543%
2023-07-17	2.1100	2.240000	2.09950	2.2400	+5.660%	312,815	-98.563%
2023-07-14	2.2500	2.275000	2.09000	2.1200	-6.195%	450,295	-98.481%
2023-07-13	2.1600	2.305000	2.12000	2.2600	+5.116%	397,774	-98.575%
2023-07-12	2.1300	2.190000	2.11000	2.1500	+2.381%	384,282	-98.502%
2023-07-11	2.0300	2.110000	2.01500	2.1000	+3.960%	379,602	-98.467%
2023-07-10	1.9200	2.050000	1.92000	2.0200	+4.663%	316,530	-98.406%
2023-07-07	1.8900	1.950000	1.88470	1.9300	+1.047%	390,954	-98.332%
2023-07-06	1.9400	1.950000	1.86000	1.9100	-3.535%	587,661	-98.314%
2023-07-05	1.9900	2.020000	1.92000	1.9800	-1.000%	551,131	-98.374%
2023-07-03	1.9600	2.000000	1.95000	2.0000	+2.564%	164,253	-98.390%
2023-06-30	1.9900	2.010000	1.91500	1.9500	-0.510%	742,542	-98.349%
2023-06-29	2.0500	2.055000	1.95000	1.9600	-5.769%	605,175	-98.357%
2023-06-28	2.0000	2.095000	1.88900	2.0800	+3.483%	997,752	-98.452%
2023-06-27	2.0300	2.040100	1.95000	2.0100	-1.471%	842,926	-98.398%
2023-06-26	2.2500	2.250000	2.03000	2.0400	-11.304%	1,153,280	-98.422%
2023-06-23	2.4600	2.550000	2.25000	2.3000	-7.258%	13,239,247	-98.600%
2023-06-22	2.5100	2.515000	2.41000	2.4800	-1.976%	739,370	-98.702%
2023-06-21	2.4300	2.590000	2.40180	2.5300	+3.689%	1,076,647	-98.727%
2023-06-20	2.2000	2.460000	2.18000	2.4400	+11.416%	2,221,485	-98.680%
2023-06-16	2.2700	2.320000	2.19000	2.1900	-3.097%	1,156,960	-98.530%
2023-06-15	2.2600	2.370000	2.25000	2.2600	0.000%	556,833	-98.575%
2023-06-14	2.3600	2.470000	2.26000	2.2600	-3.830%	564,608	-98.575%
2023-06-13	2.2600	2.420000	2.21500	2.3500	+0.858%	592,326	-98.630%
2023-06-12	2.4500	2.470000	2.31000	2.3300	-0.851%	823,784	-98.618%
2023-06-09	2.5000	2.500000	2.25000	2.3500	-6.000%	909,163	-98.630%
2023-06-08	2.3800	2.500000	2.34000	2.5000	+4.603%	823,651	-98.712%
2023-06-07	2.4100	2.440000	2.27000	2.3900	+0.420%	841,122	-98.653%
2023-06-06	2.2100	2.400000	2.19500	2.3800	+7.692%	626,798	-98.647%
2023-06-05	2.0500	2.240000	2.00000	2.2100	+7.282%	492,860	-98.543%
2023-06-02	1.9900	2.080000	1.93500	2.0600	+3.518%	897,617	-98.437%
2023-06-01	1.9200	2.050000	1.84500	1.9900	+3.109%	839,246	-98.382%
2023-05-31	1.8100	1.950000	1.79000	1.9300	+6.630%	819,945	-98.332%
2023-05-30	1.7300	1.938500	1.73000	1.8100	+5.848%	1,065,061	-98.221%
2023-05-26	1.6600	1.740000	1.64000	1.7100	+3.012%	893,097	-98.117%
2023-05-25	1.7900	1.800000	1.65000	1.6600	-5.682%	996,486	-98.060%
2023-05-24	1.8600	1.875000	1.70000	1.7600	-4.865%	1,049,184	-98.170%
2023-05-23	1.9600	2.055000	1.84000	1.8500	-5.612%	991,311	-98.259%
2023-05-22	2.0100	2.058500	1.95000	1.9600	0.000%	517,838	-98.357%
2023-05-19	1.9400	2.050000	1.91000	1.9600	+2.083%	753,764	-98.357%
2023-05-18	1.9400	2.020000	1.82010	1.9200	+0.524%	960,219	-98.323%
2023-05-17	2.0000	2.009000	1.88000	1.9100	-2.551%	1,138,705	-98.314%
2023-05-16	2.0800	2.100000	1.94000	1.9600	-5.085%	1,113,211	-98.357%
2023-05-15	2.3900	2.400100	2.02000	2.0650	-12.128%	1,576,568	-98.441%
2023-05-12	2.6100	2.640000	2.31000	2.3500	-9.962%	735,267	-98.630%
2023-05-11	2.6500	2.650000	2.53000	2.6100	-1.509%	346,490	-98.766%
2023-05-10	2.5600	2.705000	2.53000	2.6500	+2.713%	483,298	-98.785%
2023-05-09	2.4100	2.590000	2.37000	2.5800	+5.738%	439,315	-98.752%
2023-05-08	2.5200	2.525000	2.41000	2.4400	-3.175%	434,739	-98.680%
2023-05-05	2.4600	2.603300	2.46000	2.5200	+4.132%	522,889	-98.722%
2023-05-04	2.4900	2.500000	2.38000	2.4200	-2.419%	262,837	-98.669%
2023-05-03	2.4500	2.595000	2.43500	2.4800	+1.639%	422,243	-98.702%

.dark-mode .Nh3Yxq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nh3Yxq{ color: #333333; background-color: white; border: 2px solid #333333; }GRTSGritstone bio, Inc. Common Stockstock NASDAQ

GRTS
Gritstone bio, Inc. Common Stock
stock NASDAQ