GRTS

Gritstone bio Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Gritstone bio Inc GRTS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.03 0.25% 11.84 19:59:39
Open Price Low Price High Price Close Price Prev Close
12.04 11.61 12.575 11.80 11.81
more quote information »

GRTS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.9414.3610.7111.952,222,366-0.10-0.84%
1 Month8.7514.368.1711.301,206,4283.0935.31%
3 Months9.7414.366.239.35866,6072.1021.56%
6 Months13.7014.366.239.43796,855-1.86-13.58%
1 Year3.2634.672.53516.141,239,1478.58263.19%
3 Years15.2034.672.53513.67596,994-3.36-22.11%
5 Years15.2034.672.53513.67596,994-3.36-22.11%

GRTS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2021 11.80 -0.01 -0.08% 12.04 12.575 11.61 2,265,093
Sep 20 2021 11.81 0.31 2.7% 10.90 12.09 10.71 1,984,395
Sep 17 2021 11.50 -2.04 -15.07% 14.00 14.36 11.41 5,564,393
Sep 16 2021 13.54 0.75 5.86% 13.00 13.54 12.40 1,306,275
Sep 15 2021 12.79 1.21 10.45% 11.58 12.96 11.40 1,283,592
Sep 14 2021 11.58 -0.41 -3.42% 11.94 12.29 11.25 973,173
Sep 13 2021 11.99 -0.18 -1.48% 12.34 12.4899 11.70 1,018,344
Sep 10 2021 12.17 0.46 3.93% 11.95 12.6799 11.72 1,059,121
Sep 09 2021 11.71 0.33 2.9% 11.20 12.26 11.0022 895,021
Sep 08 2021 11.38 -0.45 -3.8% 11.81 12.20 10.99 1,185,867
Sep 07 2021 11.83 0.86 7.84% 11.25 12.31 11.1801 1,353,482
Sep 03 2021 10.97 0.17 1.57% 10.85 11.18 10.43 991,909
Sep 02 2021 10.80 1.25 13.09% 9.65 10.88 9.61 1,404,572
Sep 01 2021 9.55 0.35 3.8% 9.18 9.59 9.15 602,918
Aug 31 2021 9.20 0.35 3.95% 8.82 9.40 8.82 523,985
Aug 30 2021 8.85 -0.09 -1.01% 8.92 9.00 8.60 402,285
Aug 27 2021 8.94 0.06 0.68% 8.92 9.20 8.81 498,520
Aug 26 2021 8.88 -0.19 -2.09% 8.80 9.30 8.79 543,718
Aug 25 2021 9.07 0.57 6.71% 8.44 9.10 8.39 642,167
Aug 24 2021 8.50 -0.07 -0.82% 8.75 8.78 8.17 688,401
Aug 23 2021 8.57 1.04 13.81% 7.83 8.61 7.56 962,011
See More Historical Prices »


Your Recent History
NASDAQ
GRTS
Gritstone ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.