Free Trial

Gritstone bio (GRTS) Stock Chart & Stock Price History

→ [Webinar] A Deep Dive into Options Volatility: Skew & Relative Value (From OIC) (Ad)
Free GRTS Stock Alerts
$0.80
-0.17 (-17.70%)
(As of 01:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Gritstone bio Stock Price Performance

5 Day
Performance
-16.23%
1 Month
Performance
-14.77%
3 Month
Performance
-64.16%
6 Month
Performance
-43.60%
Year-To-Date
Performance
-60.47%
1 Year
Performance
-69.57%
Receive GRTS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gritstone bio and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Do This Today BEFORE Biden Wins in November
Discover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).
Find out how you can too in this free video.

GRTS Stock Chart for Friday, May, 10, 2024

GRTS Chart by TradingView

Gritstone bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$0.98$0.97
-1.11%		$0.99$0.791.58 million shs$104.22 million
05/08/2024$1.01$0.98
-2.60%		$1.02$0.952.39 million shs$105.38 million
05/07/2024$0.96$1.01
+5.01%		$1.04$0.954.16 million shs$108.20 million
05/06/2024$0.96$0.96
-0.09%		$0.97$0.921.32 million shs$103.04 million
05/03/2024$0.87$0.96
+10.66%		$1.00$0.884.19 million shs$103.13 million
05/02/2024$0.87$0.87
-0.42%		$0.90$0.831.95 million shs$93.20 million
05/01/2024$0.80$0.87
+9.21%		$0.91$0.802.68 million shs$85.68 million
04/30/2024$0.81$0.80
-0.76%		$0.82$0.781.23 million shs$78.46 million
04/29/2024$0.81$0.81
-0.90%		$0.84$0.801.05 million shs$79.05 million
04/26/2024$0.76$0.81
+6.40%		$0.84$0.761.11 million shs$79.77 million
04/25/2024$0.81$0.76
-5.95%		$0.81$0.751.07 million shs$74.97 million
04/24/2024$0.74$0.81
+10.06%		$0.82$0.731.88 million shs$79.72 million
04/23/2024$0.75$0.74
-0.93%		$0.78$0.722.41 million shs$72.44 million
04/22/2024$0.74$0.75
+1.21%		$0.76$0.693.38 million shs$73.11 million
04/19/2024$0.74$0.74
-0.95%		$0.78$0.711.53 million shs$72.24 million
04/18/2024$0.75$0.74
-0.20%		$0.77$0.722.11 million shs$72.94 million
04/17/2024$0.77$0.75
-3.46%		$0.79$0.743.08 million shs$73.08 million
04/16/2024$0.74$0.77
+4.47%		$0.84$0.674.50 million shs$75.70 million
04/15/2024$0.84$0.74
-12.15%		$0.87$0.725.70 million shs$82.48 million
04/12/2024$0.92$0.84
-8.78%		$0.93$0.834.33 million shs$82.49 million
04/11/2024$0.95$0.92
-2.56%		$0.96$0.922.39 million shs$90.43 million
04/10/2024$0.98$0.95
-3.31%		$0.98$0.936.72 million shs$92.80 million
04/09/2024$1.01$0.98
-3.10%		$1.05$0.962.49 million shs$95.98 million
04/08/2024$0.97$1.01
+4.10%		$1.05$0.993.85 million shs$99.05 million
04/05/2024$1.04$0.97
-6.26%		$1.06$0.957.28 million shs$95.15 million
04/04/2024$1.19$1.04
-13.03%		$1.18$1.009.56 million shs$101.50 million
04/03/2024$1.20$1.19
-0.83%		$1.23$1.174.75 million shs$116.70 million
04/02/2024$2.35$1.20
-48.94%		$1.37$1.1625.08 million shs$117.68 million
04/01/2024$2.57$2.35
-8.56%		$2.67$2.285.88 million shs$230.46 million
03/29/2024$2.57$2.57$2.94$2.522.28 million shs$252.04 million
03/28/2024$2.80$2.57
-8.21%		$2.94$2.522.26 million shs$252.04 million
03/27/2024$2.59$2.80
+8.11%		$2.90$2.642.01 million shs$274.60 million
03/26/2024$2.69$2.59
-3.72%		$2.81$2.54972,733 shs$253.99 million
03/25/2024$2.74$2.69
-1.82%		$2.89$2.68839,027 shs$263.81 million
03/22/2024$2.81$2.74
-2.49%		$2.89$2.741.12 million shs$268.71 million
03/21/2024$2.73$2.81
+2.93%		$2.92$2.701.65 million shs$275.57 million
03/20/2024$2.71$2.73
+0.74%		$2.75$2.571.26 million shs$267.73 million
03/19/2024$2.47$2.71
+9.72%		$2.73$2.441.46 million shs$265.77 million
03/18/2024$2.38$2.47
+3.78%		$2.50$2.281.51 million shs$242.23 million
03/15/2024$2.24$2.38
+6.25%		$2.40$2.211.25 million shs$233.41 million
Do This Today BEFORE Biden Wins in November (Ad)

Discover "U.S.'s New Money" Before Biden Wins A new form of money has emerged in America, and it's making some folks wildly rich… (Musk and Bezos both use it).

Find out how you can too in this free video.
03/14/2024$2.36$2.24
-5.08%		$2.41$2.21939,136 shs$219.68 million
03/13/2024$2.51$2.36
-5.98%		$2.58$2.341.27 million shs$231.45 million
03/12/2024$2.41$2.51
+4.15%		$2.58$2.431.19 million shs$246.16 million
03/11/2024$2.65$2.41
-9.06%		$2.97$2.391.68 million shs$236.35 million
03/08/2024$2.59$2.65
+2.32%		$2.78$2.511.61 million shs$259.89 million
03/07/2024$2.18$2.59
+18.81%		$2.65$2.182.67 million shs$246.94 million
03/06/2024$2.04$2.18
+6.86%		$2.22$2.091.38 million shs$207.84 million
03/05/2024$2.13$2.04
-4.23%		$2.21$2.031.86 million shs$194.49 million
03/04/2024$2.02$2.13
+5.45%		$2.27$1.992.34 million shs$203.07 million
03/01/2024$2.80$2.02
-27.86%		$2.27$1.856.34 million shs$192.59 million
02/29/2024$2.84$2.80
-1.41%		$3.10$2.772.83 million shs$266.95 million
02/28/2024$2.73$2.84
+4.03%		$2.85$2.601.77 million shs$270.77 million
02/27/2024$2.45$2.73
+11.43%		$2.79$2.511.98 million shs$260.28 million
02/26/2024$2.22$2.45
+10.36%		$2.48$2.241.05 million shs$233.58 million
02/23/2024$2.07$2.22
+7.25%		$2.23$2.06854,540 shs$211.66 million
02/22/2024$2.08$2.07
-0.48%		$2.15$2.021.03 million shs$197.36 million
02/21/2024$2.12$2.08
-1.89%		$2.17$2.04983,001 shs$198.31 million
02/20/2024$2.16$2.12
-1.85%		$2.24$2.111.10 million shs$202.12 million
02/19/2024$2.16$2.16$2.22$2.121.27 million shs$205.93 million
02/16/2024$2.18$2.16
-0.92%		$2.22$2.121.27 million shs$205.93 million
02/15/2024$2.18$2.18$2.20$2.111.26 million shs$207.84 million
02/14/2024$2.08$2.18
+4.81%		$2.24$2.07907,176 shs$207.84 million
02/13/2024$2.25$2.08
-7.56%		$2.18$2.031.81 million shs$198.31 million
02/12/2024$2.25$2.25$2.34$2.152.12 million shs$214.52 million
02/09/2024$2.23$2.25
+0.90%		$2.36$2.242.40 million shs$214.52 million

Related Companies:
This page (NASDAQ:GRTS) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity