Gritstone bio Inc (GRTS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0175 | -2.61194029851 | 0.67 | 0.6946 | 0.6137 | 536314 | 0.6596963 | CS |
| 4 | 0.0314 | 5.05554661085 | 0.6211 | 0.727643 | 0.52 | 1165767 | 0.63073228 | CS |
| 12 | -0.3105 | -32.2429906542 | 0.963 | 1.04 | 0.52 | 1521149 | 0.76615675 | CS |
| 26 | -2.0875 | -76.1861313869 | 2.74 | 3.1 | 0.52 | 2234435 | 1.35968839 | CS |
| 52 | -1.3075 | -66.7091836735 | 1.96 | 3.33 | 0.52 | 2090458 | 1.70106141 | CS |
| 156 | -6.9375 | -91.4031620553 | 7.59 | 14.42 | 0.52 | 1447154 | 3.62604369 | CS |
| 260 | -9.9475 | -93.8443396226 | 10.6 | 34.67 | 0.52 | 1148565 | 6.32786759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719354900 | 0.7275 | -0.0257 | -3.41 | 0.73 | 0.7461 | 0.72 | 1485844 |
| 1719268500 | 0.7532 | 0.0342 | 4.76 | 0.7225 | 0.7668 | 0.72 | 676323 |
| 1719009300 | 0.719 | -0.0098 | -1.34 | 0.7359 | 0.7651 | 0.719 | 1423328 |
| 1718922900 | 0.7288 | -0.0465 | -6.00 | 0.7702 | 0.7985 | 0.7243 | 986292 |
| 1718750100 | 0.7753 | 0.0145 | 1.91 | 0.75 | 0.8199 | 0.75 | 1139772 |
| 1718663700 | 0.7608 | -0.0212 | -2.71 | 0.78 | 0.7966 | 0.7506 | 391295 |
| 1718404500 | 0.782 | -0.014 | -1.76 | 0.77 | 0.78949 | 0.7327 | 752496 |
| 1718318100 | 0.796 | -0.0066 | -0.82 | 0.8 | 0.8199999 | 0.7756999 | 498970 |
| 1718231700 | 0.8026 | 0.0061 | 0.77 | 0.8 | 0.83 | 0.7937999 | 635747 |
| 1718145300 | 0.7965 | 0.0596 | 8.09 | 0.73 | 0.8095 | 0.7235 | 904111 |
| 1718058900 | 0.7369 | -0.0087 | -1.17 | 0.739 | 0.7647 | 0.7101 | 685335 |
| 1717799700 | 0.7456 | -0.0278 | -3.59 | 0.77 | 0.7712 | 0.738 | 735194 |
| 1717713300 | 0.7734 | 0.0055 | 0.72 | 0.77 | 0.7963 | 0.7547 | 755782 |
| 1717626900 | 0.7679 | 0.0648001 | 9.22 | 0.711 | 0.7685 | 0.7109 | 772833 |
| 1717540500 | 0.7030999 | -0.0312 | -4.25 | 0.75 | 0.7559 | 0.701 | 1642970 |
| 1717454100 | 0.7342999 | -0.0394 | -5.09 | 0.762 | 0.7907999 | 0.73 | 4786728 |
| 1717194900 | 0.7737 | 0.0273001 | 3.66 | 0.75 | 0.7895 | 0.745 | 864304 |
| 1717108500 | 0.7463999 | -0.0245 | -3.18 | 0.7791 | 0.78 | 0.74 | 1483004 |
| 1717022100 | 0.7709 | -0.0291 | -3.64 | 0.79 | 0.797 | 0.77 | 1259489 |
| 1716935700 | 0.8 | -0.0016 | -0.20 | 0.805 | 0.8199999 | 0.7998 | 1898945 |
| 1716590100 | 0.8016 | -0.0207 | -2.52 | 0.8206 | 0.8472 | 0.7801 | 1734270 |
| 1716503700 | 0.8223 | -0.0198 | -2.35 | 0.8368 | 0.8499 | 0.8104 | 2238090 |
| 1716417300 | 0.8421 | 0.0127 | 1.53 | 0.8199999 | 0.855 | 0.8199999 | 2180789 |
| 1716330900 | 0.8294 | 0.0115 | 1.41 | 0.8199999 | 0.8372 | 0.7906 | 2194123 |
| 1716244500 | 0.8179 | 0.0305 | 3.87 | 0.7904 | 0.8475 | 0.77 | 2271964 |
| 1715985300 | 0.7874 | 0.0408 | 5.46 | 0.7769 | 0.8239 | 0.7438 | 1879503 |
| 1715898900 | 0.7466 | -0.0034 | -0.45 | 0.755 | 0.763601 | 0.735 | 1654041 |
| 1715812500 | 0.75 | -0.0113 | -1.48 | 0.7732 | 0.798 | 0.74 | 1477723 |
| 1715726100 | 0.7613 | -0.0086 | -1.12 | 0.78 | 0.8199999 | 0.74 | 1872274 |
| 1715639700 | 0.7699 | -0.0146 | -1.86 | 0.8098999 | 0.8522 | 0.7698 | 1756945 |
| 1715380500 | 0.7845 | -0.1883 | -19.36 | 0.8501 | 0.8712 | 0.7821 | 4056668 |
| 1715294100 | 0.9728 | -0.0109 | -1.11 | 0.9837 | 0.98574 | 0.785 | 1837257 |
| 1715207700 | 0.9837 | -0.0263 | -2.60 | 1 | 1.02 | 0.9507 | 5505236 |
| 1715121300 | 1.01 | 0.05 | 5.01 | 0.9738 | 1.04 | 0.95 | 4156000 |
| 1715034900 | 0.9618 | -0.0009 | -0.09 | 0.963 | 0.97 | 0.9229 | 1319391 |
| 1714775700 | 0.9627 | 0.0927 | 10.66 | 0.9046 | 0.996 | 0.8751 | 4192118 |
| 1714689300 | 0.87 | -0.0037 | -0.42 | 0.8844 | 0.8982 | 0.8319 | 1947617 |
| 1714602900 | 0.8737 | 0.0737 | 9.21 | 0.81 | 0.9067 | 0.8003 | 2678927 |
| 1714516500 | 0.8 | -0.0061 | -0.76 | 0.8199999 | 0.8199999 | 0.78 | 1229709 |
| 1714430100 | 0.8061 | -0.0073 | -0.90 | 0.8202 | 0.8404 | 0.80015 | 1050849 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
