Gritstone bio Inc (GRTS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0221 | 3.77261864117 | 0.5858 | 0.66 | 0.5484 | 976470 | 0.60437704 | CS |
| 4 | 0.1279 | 26.6458333333 | 0.48 | 0.66 | 0.42 | 825112 | 0.53027774 | CS |
| 12 | 0.0379 | 6.64912280702 | 0.57 | 0.727643 | 0.42 | 1007968 | 0.55841995 | CS |
| 26 | -2.1721 | -78.1330935252 | 2.78 | 2.94 | 0.42 | 1989890 | 0.89263058 | CS |
| 52 | -0.6521 | -51.753968254 | 1.26 | 3.33 | 0.42 | 2189936 | 1.59469508 | CS |
| 156 | -11.0821 | -94.7998289136 | 11.69 | 14.42 | 0.42 | 1450712 | 3.21890525 | CS |
| 260 | -8.5321 | -93.3490153173 | 9.14 | 34.67 | 0.42 | 1188264 | 6.10349189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 0.5949 | 0.0097 | 1.66 | 0.6 | 0.6097 | 0.5861499 | 496075 |
| 1727217300 | 0.5852 | 0.0042 | 0.72 | 0.586 | 0.6143 | 0.5709999 | 366286 |
| 1727130900 | 0.581 | -0.0467 | -7.44 | 0.66 | 0.66 | 0.5699999 | 1157283 |
| 1726871700 | 0.6277 | 0.0025 | 0.40 | 0.6388 | 0.6388 | 0.6101 | 913315 |
| 1726785300 | 0.6252 | 0.0768 | 14.00 | 0.5629999 | 0.66 | 0.5505 | 1948786 |
| 1726698900 | 0.5484 | -0.0118 | -2.11 | 0.5858 | 0.593 | 0.5484 | 496678 |
| 1726612500 | 0.5602 | 0.0007 | 0.13 | 0.5606 | 0.604 | 0.5595 | 534775 |
| 1726526100 | 0.5595 | 0.0089 | 1.62 | 0.5393 | 0.5746 | 0.4975 | 855429 |
| 1726266900 | 0.5506 | 0.0658 | 13.57 | 0.4801 | 0.5558999 | 0.4801 | 1964641 |
| 1726180500 | 0.4848 | -0.0072 | -1.46 | 0.49 | 0.497999 | 0.4782 | 438182 |
| 1726094100 | 0.492 | -0.0173 | -3.40 | 0.5019 | 0.5129 | 0.49 | 262273 |
| 1726007700 | 0.5093 | 0.0152 | 3.08 | 0.49745 | 0.5179 | 0.4941 | 409605 |
| 1725921300 | 0.4941 | 0.027 | 5.78 | 0.479 | 0.4985 | 0.4601 | 357428 |
| 1725662100 | 0.4671 | 0.0013 | 0.28 | 0.46 | 0.4734 | 0.42 | 2388892 |
| 1725575700 | 0.4658 | 0.0065 | 1.42 | 0.4601 | 0.4798 | 0.4601 | 642709 |
| 1725489300 | 0.4593 | 0.0027 | 0.59 | 0.4533 | 0.466 | 0.451 | 273998 |
| 1725402900 | 0.4566 | -0.0202 | -4.24 | 0.47 | 0.4893 | 0.451 | 459709 |
| 1725057300 | 0.4768 | 0.0246 | 5.44 | 0.462 | 0.4781 | 0.4525 | 747610 |
| 1724970900 | 0.4522 | -0.0098 | -2.12 | 0.463 | 0.4715 | 0.4522 | 601635 |
| 1724884500 | 0.462 | -0.025 | -5.13 | 0.48 | 0.49 | 0.4561 | 857899 |
| 1724798100 | 0.487 | -0.0106 | -2.13 | 0.5 | 0.506 | 0.48 | 372331 |
| 1724711700 | 0.4976 | 0.0009 | 0.18 | 0.49 | 0.5179 | 0.49 | 434870 |
| 1724452500 | 0.4967 | 0.0168 | 3.50 | 0.4848 | 0.5016 | 0.4811 | 553648 |
| 1724366100 | 0.4799 | -0.0206 | -4.12 | 0.5 | 0.5057 | 0.4789 | 828053 |
| 1724279700 | 0.5004999 | 0.0035999 | 0.72 | 0.5011 | 0.5167 | 0.4963 | 1010722 |
| 1724193300 | 0.4969 | -0.0084 | -1.66 | 0.506 | 0.523 | 0.4852 | 951961 |
| 1724106900 | 0.5053 | 0.0052 | 1.04 | 0.528 | 0.53 | 0.497 | 2216044 |
| 1723847700 | 0.5001 | -0.03 | -5.66 | 0.536 | 0.5838 | 0.49 | 1385549 |
| 1723761300 | 0.5301 | 0.0101 | 1.94 | 0.5211 | 0.5649999 | 0.52 | 694955 |
| 1723674900 | 0.52 | 0.0022 | 0.42 | 0.55 | 0.5692 | 0.5178 | 1130509 |
| 1723588500 | 0.5178 | 0.0273 | 5.57 | 0.49 | 0.52 | 0.4805 | 416482 |
| 1723502100 | 0.4905 | 0.0007 | 0.14 | 0.485 | 0.5093 | 0.4781 | 787399 |
| 1723242900 | 0.4898 | -0.0259 | -5.02 | 0.52 | 0.53 | 0.4888 | 395368 |
| 1723156500 | 0.5157 | 0.0657 | 14.60 | 0.46 | 0.5435 | 0.4589 | 1671028 |
| 1723070100 | 0.45 | -0.0551 | -10.91 | 0.53 | 0.53 | 0.4457 | 4012059 |
| 1722983700 | 0.5051 | -0.0199 | -3.79 | 0.55 | 0.55 | 0.5021 | 1673314 |
| 1722897300 | 0.525 | -0.035 | -6.25 | 0.5106 | 0.5499 | 0.51 | 1096314 |
| 1722638100 | 0.56 | -0.02 | -3.45 | 0.5721 | 0.5889 | 0.5383 | 1443036 |
| 1722551700 | 0.58 | -0.0211 | -3.51 | 0.6127 | 0.6311 | 0.56 | 1685849 |
| 1722465300 | 0.6011 | -0.0217 | -3.48 | 0.64 | 0.6467 | 0.6007 | 809806 |
| 1722378900 | 0.6228 | -0.0086 | -1.36 | 0.643 | 0.6624 | 0.6205 | 905848 |
| 1722292500 | 0.6314 | -0.0211 | -3.23 | 0.66 | 0.68 | 0.6256 | 882161 |
| 1722033300 | 0.6525 | -0.0043 | -0.65 | 0.6559 | 0.6726 | 0.632 | 571179 |
| 1721946900 | 0.6568 | 0.0093 | 1.44 | 0.63 | 0.6797 | 0.6137 | 756124 |
| 1721860500 | 0.6475 | -0.0449 | -6.48 | 0.68 | 0.6914 | 0.6401 | 574078 |
| 1721774100 | 0.6924 | 0.0237 | 3.54 | 0.6596 | 0.6946 | 0.6596 | 294952 |
| 1721687700 | 0.6687 | 0.0187 | 2.88 | 0.67 | 0.6895 | 0.6223 | 410120 |
| 1721428500 | 0.65 | -0.0541 | -7.68 | 0.71 | 0.71 | 0.65 | 585709 |
| 1721342100 | 0.7040999 | 0.0040999 | 0.59 | 0.6909999 | 0.7275 | 0.6711 | 1384295 |
| 1721255700 | 0.7 | -0.0134 | -1.88 | 0.7 | 0.7094 | 0.6701 | 667577 |
| 1721169300 | 0.7134 | 0.0559 | 8.50 | 0.67 | 0.727643 | 0.6441 | 1924287 |
| 1721082900 | 0.6575 | 0.0075 | 1.15 | 0.65 | 0.6785 | 0.59 | 2169423 |
| 1720823700 | 0.65 | 0.0005 | 0.08 | 0.6506 | 0.6651 | 0.6302 | 663607 |
| 1720737300 | 0.6495 | 0.0668 | 11.46 | 0.5901 | 0.6598 | 0.5901 | 1481011 |
| 1720650900 | 0.5827 | -0.0083 | -1.40 | 0.6 | 0.6101 | 0.5719999 | 523153 |
| 1720564500 | 0.591 | -0.0136 | -2.25 | 0.6 | 0.6101 | 0.58 | 632319 |
| 1720478100 | 0.6046 | 0.0247 | 4.26 | 0.5884 | 0.6772 | 0.5874 | 2412682 |
| 1720218900 | 0.5799 | 0.0085 | 1.49 | 0.56 | 0.5843 | 0.555 | 912869 |
| 1720040640 | 0.5714 | -0.0016 | -0.28 | 0.5699999 | 0.6071 | 0.5536 | 1464314 |
| 1719959700 | 0.573 | -0.007 | -1.21 | 0.58 | 0.6 | 0.52 | 1964121 |
| 1719873300 | 0.58 | -0.0379 | -6.13 | 0.6211 | 0.6445999 | 0.578 | 2661513 |
| 1719614100 | 0.6179 | -0.0876 | -12.42 | 0.7126 | 0.7195 | 0.6179 | 12318063 |
| 1719527700 | 0.7055 | 0.0055 | 0.79 | 0.7044 | 0.7295 | 0.68 | 1418584 |
| 1719441300 | 0.7 | -0.0275 | -3.78 | 0.72 | 0.7599 | 0.7 | 1606467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
