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 | 0 | 0.0322 | 0.0322 | 0.0322 | 0 | 0 | CS |
| 4 | 0 | 0 | 0.0322 | 0.0322 | 0.0322 | 0 | 0 | CS |
| 12 | -0.5811 | -94.7497146584 | 0.6133 | 0.6585 | 0.031 | 17232083 | 0.07047748 | CS |
| 26 | -0.738 | -95.8192677227 | 0.7702 | 0.7985 | 0.031 | 8597664 | 0.1095158 | CS |
| 52 | -1.7878 | -98.2307692308 | 1.82 | 3.17 | 0.031 | 5594862 | 0.45224542 | CS |
| 156 | -13.4678 | -99.7614814815 | 13.5 | 14.42 | 0.031 | 2692479 | 1.33022651 | CS |
| 260 | -7.5878 | -99.5774278215 | 7.62 | 34.67 | 0.031 | 1987183 | 3.65641762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1734651300 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1734564900 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1734478500 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1734392100 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1734132900 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1734046500 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1733960100 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1733873700 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1733787300 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1733528100 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1733441700 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1733355300 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1733268900 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1733182500 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1732917840 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1732750500 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1732664100 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1732577700 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1732318500 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1732232100 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1732145700 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1732059300 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1731972900 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1731713700 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1731627300 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1731540900 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1731454500 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1731368100 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1731108900 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1731022500 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1730936100 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1730849700 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1730763300 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1730500500 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1730414100 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1730327700 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1730241300 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1730154900 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1729895700 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1729809300 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1729722900 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1729636500 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1729550100 | 0.0322 | -0.015 | -31.78 | 0.0403 | 0.0403 | 0.031 | 59357002 |
| 1729290900 | 0.0472 | -0.0048 | -9.23 | 0.0508 | 0.0513 | 0.046 | 36817308 |
| 1729204500 | 0.052 | -0.008 | -13.33 | 0.0517 | 0.06 | 0.0497999 | 47449324 |
| 1729118100 | 0.06 | -0.0086 | -12.54 | 0.065 | 0.07 | 0.059 | 72162478 |
| 1729031700 | 0.0686 | 0.0146 | 27.04 | 0.0792 | 0.084 | 0.0611 | 353802606 |
| 1728945300 | 0.054 | 0.0031 | 6.09 | 0.0536 | 0.0775 | 0.0501 | 170621986 |
| 1728686100 | 0.0509 | -0.0112 | -18.04 | 0.0645 | 0.0645 | 0.0492 | 61933706 |
| 1728599700 | 0.0621 | -0.1363 | -68.70 | 0.08 | 0.082 | 0.0557 | 149234944 |
| 1728513300 | 0.1984 | -0.0023 | -1.15 | 0.2007 | 0.209 | 0.191 | 2265210 |
| 1728426900 | 0.2007 | 0.0147 | 7.90 | 0.188 | 0.2283 | 0.1813 | 6787127 |
| 1728340500 | 0.186 | -0.004 | -2.11 | 0.1899 | 0.193 | 0.1821 | 3376285 |
| 1728081300 | 0.19 | -0.01 | -5.00 | 0.2 | 0.2064 | 0.19 | 4633941 |
| 1727994900 | 0.2 | -0.006 | -2.91 | 0.2063 | 0.2143 | 0.19 | 5406941 |
| 1727908500 | 0.206 | -0.0139 | -6.32 | 0.2201 | 0.243 | 0.1815 | 16442223 |
| 1727822100 | 0.2199 | -0.36 | -62.08 | 0.4512 | 0.48 | 0.2112 | 31979189 |
| 1727735700 | 0.5799 | -0.0253 | -4.18 | 0.5979 | 0.6178 | 0.5734 | 8538249 |
| 1727476500 | 0.6052 | -0.0038 | -0.62 | 0.6133 | 0.6585 | 0.5931 | 1370948 |
| 1727390100 | 0.609 | 0.0141 | 2.37 | 0.591 | 0.61 | 0.59 | 309426 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
