Australia markets closed

Gritstone bio, Inc. (GRTS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.5700-0.2300 (-8.21%)
At close: 04:00PM EDT
2.6699 +0.10 (+3.89%)
After hours: 07:59PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.84002.94002.52002.57002.57002,258,400
27 Mar 20242.68002.90002.64002.80002.80002,014,200
26 Mar 20242.74002.81002.54002.59002.5900976,400
25 Mar 20242.78002.89002.68002.69002.6900839,700
22 Mar 20242.84002.89002.73002.74002.74001,119,600
21 Mar 20242.79002.92002.70002.81002.81001,651,400
20 Mar 20242.74002.75002.57002.73002.73001,263,000
19 Mar 20242.47002.73002.44002.71002.71001,599,600
18 Mar 20242.38002.51002.28002.47002.47001,511,300
15 Mar 20242.25002.40002.21002.38002.38001,254,000
14 Mar 20242.38002.41002.21002.24002.2400942,700
13 Mar 20242.55002.58002.33002.36002.36001,273,500
12 Mar 20242.50002.58002.42002.51002.51001,195,500
11 Mar 20242.69002.97002.38002.41002.41001,676,900
08 Mar 20242.65002.78002.51002.65002.65001,610,500
07 Mar 20242.18002.65002.18002.59002.59002,668,100
06 Mar 20242.15002.22002.09002.18002.18001,378,700
05 Mar 20242.08002.22002.03002.04002.04001,863,800
04 Mar 20242.08002.27001.99002.13002.13002,343,900
01 Mar 20242.10002.27001.85002.02002.02006,335,000
29 Feb 20242.93003.10002.77002.80002.80002,946,300
28 Feb 20242.76002.85002.60002.84002.84001,768,900
27 Feb 20242.52002.79002.51002.73002.73001,986,000
26 Feb 20242.26002.48002.24002.45002.45001,057,100
23 Feb 20242.06002.23002.06002.22002.2200856,300
22 Feb 20242.07002.15002.02002.07002.07001,034,300
21 Feb 20242.12002.17002.04002.08002.0800985,900
20 Feb 20242.15002.24002.11002.12002.12001,101,100
16 Feb 20242.18002.22002.12002.16002.16001,267,800
15 Feb 20242.20002.20002.11002.18002.18001,268,600
14 Feb 20242.15002.24002.06002.18002.1800907,200
13 Feb 20242.14002.18002.03002.08002.08001,809,300
12 Feb 20242.27002.35002.15002.25002.25002,123,900
09 Feb 20242.28002.36002.23002.25002.25002,396,500
08 Feb 20242.11002.25002.08002.23002.23002,592,400
07 Feb 20242.27002.27002.12002.13002.1300963,200
06 Feb 20242.23002.29002.19002.26002.2600957,400
05 Feb 20242.29002.33002.21002.25002.2500907,800
02 Feb 20242.44002.44002.29002.30002.30001,038,500
01 Feb 20242.40002.50002.34002.46002.46004,306,100
31 Jan 20242.54002.54002.35002.39002.39002,976,400
30 Jan 20242.87002.87002.54002.55002.55007,037,200
29 Jan 20242.74002.87002.65002.86002.86001,494,400
26 Jan 20242.90003.14002.73002.75002.75004,451,100
25 Jan 20242.80002.88002.71002.85002.8500877,700
24 Jan 20242.82002.82002.70002.76002.76003,241,800
23 Jan 20242.80002.89002.73002.76002.7600906,100
22 Jan 20242.56002.78002.47002.77002.77001,397,600
19 Jan 20242.75002.76002.51002.57002.57001,804,500
18 Jan 20242.90003.06002.74002.74002.74003,735,500
17 Jan 20242.84002.96002.71002.90002.90003,895,100
16 Jan 20242.82003.17002.76002.90002.90005,363,700
12 Jan 20242.46002.88002.46002.82002.82004,920,700
11 Jan 20242.47002.47002.28002.39002.3900936,300
10 Jan 20242.62002.72002.37002.42002.42002,576,500
09 Jan 20242.02002.68001.98002.63002.63004,539,800
08 Jan 20241.98002.10001.87002.06002.06001,304,100
05 Jan 20242.08002.09001.84001.96001.96002,097,500
04 Jan 20242.03002.13002.01002.10002.10001,256,800
03 Jan 20242.15002.19001.96002.02002.02001,423,300
02 Jan 20242.06002.29002.01002.18002.18001,223,400
29 Dec 20232.07002.07001.95002.04002.0400930,000
28 Dec 20232.10002.18002.00002.06002.06001,045,800
27 Dec 20232.08002.17001.96002.10002.10002,471,100
26 Dec 20231.87002.11001.86002.05002.05001,284,200
22 Dec 20231.67001.86001.66001.82001.82006,358,600
21 Dec 20231.68001.73001.61001.64001.64001,348,600
20 Dec 20231.82001.82001.65001.66001.66001,148,100
19 Dec 20231.78001.90001.78001.80001.8000812,100
18 Dec 20231.92001.93001.76001.78001.78001,159,900
15 Dec 20231.90001.99001.84001.90001.90002,370,000
14 Dec 20231.77001.92001.77001.86001.86001,239,000
13 Dec 20231.58001.77001.58001.76001.7600991,500
12 Dec 20231.53001.60001.47001.58001.5800901,900
11 Dec 20231.68001.70001.50001.53001.53001,038,200
08 Dec 20231.62001.74001.59001.66001.6600812,900
07 Dec 20231.68001.70001.54001.62001.62001,129,000
06 Dec 20231.54001.71001.51001.68001.68001,027,500
05 Dec 20231.65001.65001.50001.54001.5400884,000
04 Dec 20231.51001.72001.51001.63001.63001,782,700
01 Dec 20231.32001.55001.28001.53001.53001,893,700
30 Nov 20231.33001.38001.28001.30001.30001,714,600
29 Nov 20231.31001.36001.28001.32001.32001,567,700
28 Nov 20231.35001.38001.29001.30001.30001,222,100
27 Nov 20231.35001.37001.27001.36001.36001,132,100
24 Nov 20231.33001.40001.29001.37001.3700450,400
22 Nov 20231.28001.35001.27001.32001.3200820,000
21 Nov 20231.33001.34001.26001.28001.28001,170,800
20 Nov 20231.37001.40001.31001.32001.32001,284,200
17 Nov 20231.36001.41001.30001.36001.36002,747,900
16 Nov 20231.42001.48001.32001.37001.37001,221,600
15 Nov 20231.38001.51001.35001.44001.44001,834,400
14 Nov 20231.43001.49001.36001.37001.37001,583,300
13 Nov 20231.44001.47001.35001.38001.38001,034,800
10 Nov 20231.57001.60001.41001.43001.43001,263,500
09 Nov 20231.66001.73001.52001.56001.5600821,000
08 Nov 20231.82001.82001.66001.69001.6900845,700
07 Nov 20231.83001.86001.80001.83001.8300598,400
06 Nov 20231.93001.93001.80001.83001.8300581,200
03 Nov 20231.85001.97001.85001.88001.8800855,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...