Gritstone bio, Inc. - GRTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 18, 2024	0.02	0.03	0.03	0.03	0.02	982,248
November 15, 2024	0.02	0.02	0.02	0.03	0.02	714,545
November 14, 2024	0.03	0.03	0.03	0.03	0.02	1.65M
November 13, 2024	0.03	0.03	0.03	0.03	0.02	1.72M
November 12, 2024	0.03	0.03	0.03	0.03	0.03	1.51M
November 11, 2024	0.02	0.03	0.03	0.03	0.02	1.88M
November 08, 2024	0.03	0.03	0.03	0.03	0.02	2M
November 07, 2024	0.02	0.03	0.03	0.03	0.02	2.11M
November 06, 2024	0.03	0.03	0.03	0.03	0.02	1.55M
November 05, 2024	0.03	0.02	0.02	0.03	0.02	1.59M
November 04, 2024	0.03	0.03	0.03	0.03	0.03	911,836
November 01, 2024	0.03	0.03	0.03	0.03	0.02	3.74M
October 31, 2024	0.02	0.03	0.03	0.03	0.02	3.87M
October 30, 2024	0.02	0.02	0.02	0.02	0.02	1.13M
October 29, 2024	0.02	0.02	0.02	0.02	0.02	2.32M
October 28, 2024	0.02	0.02	0.02	0.03	0.02	2.33M
October 25, 2024	0.02	0.02	0.02	0.03	0.02	4.17M
October 24, 2024	0.02	0.03	0.03	0.03	0.02	3.2M
October 23, 2024	0.03	0.02	0.02	0.03	0.02	9.25M
October 22, 2024	0.01	0.02	0.02	0.03	0.01	18.42M
October 21, 2024	0.04	0.03	0.03	0.04	0.03	61.02M
October 18, 2024	0.05	0.05	0.05	0.05	0.05	37.44M
October 17, 2024	0.05	0.05	0.05	0.06	0.05	48.61M
October 16, 2024	0.07	0.06	0.06	0.07	0.06	73.79M
October 15, 2024	0.08	0.07	0.07	0.08	0.06	355.1M
October 14, 2024	0.05	0.05	0.05	0.08	0.05	172.2M
October 11, 2024	0.06	0.05	0.05	0.06	0.05	63.23M
October 10, 2024	0.08	0.06	0.06	0.08	0.06	154.01M
October 09, 2024	0.2	0.2	0.2	0.21	0.19	2.27M
October 08, 2024	0.19	0.2	0.2	0.23	0.18	6.8M
October 07, 2024	0.19	0.19	0.19	0.19	0.18	3.39M
October 04, 2024	0.2	0.19	0.19	0.21	0.19	4.66M
October 03, 2024	0.21	0.2	0.2	0.21	0.19	5.41M
October 02, 2024	0.22	0.21	0.21	0.24	0.18	16.62M
October 01, 2024	0.45	0.22	0.22	0.48	0.21	32.28M
September 30, 2024	0.6	0.58	0.58	0.62	0.57	8.75M
September 27, 2024	0.61	0.61	0.61	0.66	0.59	1.38M
September 26, 2024	0.59	0.61	0.61	0.61	0.59	316,800
September 25, 2024	0.6	0.59	0.59	0.61	0.59	497,118
September 24, 2024	0.59	0.59	0.59	0.61	0.57	367,600
September 23, 2024	0.66	0.58	0.58	0.66	0.57	1.16M
September 20, 2024	0.64	0.63	0.63	0.64	0.61	915,909
September 19, 2024	0.56	0.63	0.63	0.66	0.55	1.98M
September 18, 2024	0.57	0.55	0.55	0.59	0.55	508,000
September 17, 2024	0.57	0.56	0.56	0.6	0.56	541,800
September 16, 2024	0.54	0.56	0.56	0.57	0.5	899,400
September 13, 2024	0.5	0.55	0.55	0.56	0.48	1.99M
September 12, 2024	0.49	0.48	0.48	0.5	0.48	449,737
September 11, 2024	0.5	0.49	0.49	0.51	0.49	267,900
September 10, 2024	0.5	0.51	0.51	0.52	0.49	430,517
September 09, 2024	0.48	0.49	0.49	0.5	0.46	357,720
September 06, 2024	0.46	0.47	0.47	0.47	0.42	2.4M
September 05, 2024	0.46	0.47	0.47	0.48	0.46	650,601
September 04, 2024	0.45	0.46	0.46	0.47	0.45	274,009
September 03, 2024	0.48	0.46	0.46	0.49	0.45	472,117
August 30, 2024	0.46	0.48	0.48	0.48	0.45	748,400
August 29, 2024	0.46	0.45	0.45	0.47	0.45	601,800
August 28, 2024	0.48	0.46	0.46	0.49	0.46	858,130
August 27, 2024	0.5	0.49	0.49	0.51	0.48	372,331
August 26, 2024	0.49	0.5	0.5	0.52	0.49	435,600

Gritstone bio, Inc. (GRTS) NASDAQ