Gritstone Bio Inc (NQ: GRTS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 21, 2024				0.0322	0	-0.01(-31.78%)
Oct 18, 2024	0.0508	0.0513	0.0460	0.0472	37,440,856	-0.00(-9.23%)
Oct 17, 2024	0.0517	0.0600	0.0498	0.0520	47,843,108	-0.01(-13.33%)
Oct 16, 2024	0.0650	0.0700	0.0590	0.0600	72,704,920	-0.01(-12.54%)
Oct 15, 2024	0.0792	0.0840	0.0611	0.0686	354,264,672	+0.01(+27.04%)
Oct 14, 2024	0.0536	0.0775	0.0501	0.0540	171,073,600	+0.00(+6.09%)
Oct 11, 2024	0.0645	0.0645	0.0492	0.0509	63,232,612	-0.01(-18.04%)
Oct 10, 2024	0.0800	0.0820	0.0557	0.0621	151,405,408	-0.14(-68.70%)
Oct 09, 2024	0.2007	0.2090	0.1910	0.1984	2,265,973	-0.00(-1.15%)
Oct 08, 2024	0.1880	0.2283	0.1813	0.2007	6,796,313	+0.01(+7.90%)
Oct 07, 2024	0.1899	0.1930	0.1821	0.1860	3,381,453	-0.00(-2.11%)
Oct 04, 2024	0.2000	0.2064	0.1900	0.1900	4,551,301	-0.01(-5.00%)
Oct 03, 2024	0.2100	0.2143	0.1900	0.2000	5,408,797	-0.01(-2.91%)
Oct 02, 2024	0.2201	0.2430	0.1815	0.2060	16,504,372	-0.01(-6.32%)
Oct 01, 2024	0.4500	0.4800	0.2112	0.2199	32,060,170	-0.36(-62.08%)
Sep 30, 2024	0.6000	0.6178	0.5734	0.5799	8,674,704	-0.03(-4.18%)
Sep 27, 2024	0.6133	0.6585	0.5931	0.6052	1,379,600	-0.00(-0.62%)
Sep 26, 2024	0.5910	0.6100	0.5900	0.6090	309,526	+0.01(+2.37%)
Sep 25, 2024	0.6000	0.6097	0.5862	0.5949	496,843	+0.01(+1.66%)
Sep 24, 2024	0.5860	0.6143	0.5710	0.5852	367,576	+0.00(+0.72%)
Sep 23, 2024	0.6600	0.6600	0.5700	0.5810	1,159,764	-0.05(-7.44%)
Sep 20, 2024	0.6388	0.6388	0.6101	0.6277	915,909	+0.00(+0.40%)
Sep 19, 2024	0.5600	0.6600	0.5505	0.6252	1,966,439	+0.08(+14.00%)
Sep 18, 2024	0.5729	0.5930	0.5484	0.5484	507,944	-0.01(-2.11%)
Sep 17, 2024	0.5700	0.6040	0.5595	0.5602	541,790	+0.00(+0.13%)
Sep 16, 2024	0.5393	0.5746	0.4975	0.5595	899,348	+0.01(+1.62%)
Sep 13, 2024	0.5000	0.5559	0.4800	0.5506	1,985,541	+0.07(+13.57%)
Sep 12, 2024	0.4908	0.4998	0.4782	0.4848	449,722	-0.01(-1.46%)
Sep 11, 2024	0.5019	0.5129	0.4900	0.4920	262,309	-0.02(-3.40%)
Sep 10, 2024	0.4999	0.5179	0.4941	0.5093	430,514	+0.02(+3.08%)
Sep 09, 2024	0.4800	0.4985	0.4601	0.4941	357,430	+0.03(+5.78%)
Sep 06, 2024	0.4600	0.4734	0.4200	0.4671	2,402,490	+0.00(+0.28%)
Sep 05, 2024	0.4600	0.4798	0.4600	0.4658	647,560	+0.01(+1.42%)
Sep 04, 2024	0.4533	0.4660	0.4510	0.4593	274,008	+0.00(+0.59%)
Sep 03, 2024	0.4800	0.4893	0.4510	0.4566	471,498	-0.02(-4.24%)
Aug 30, 2024	0.4620	0.4783	0.4525	0.4768	748,933	+0.02(+5.44%)
Aug 29, 2024	0.4630	0.4715	0.4522	0.4522	601,684	-0.01(-2.12%)
Aug 28, 2024	0.4800	0.4900	0.4561	0.4620	858,121	-0.02(-5.13%)
Aug 27, 2024	0.5000	0.5060	0.4800	0.4870	372,331	-0.01(-2.13%)
Aug 26, 2024	0.4900	0.5179	0.4900	0.4976	435,262	+0.00(+0.18%)
Aug 23, 2024	0.4848	0.5016	0.4811	0.4967	554,462	+0.02(+3.50%)
Aug 22, 2024	0.5000	0.5057	0.4789	0.4799	846,405	-0.02(-4.12%)
Aug 21, 2024	0.5011	0.5167	0.4963	0.5005	1,011,297	+0.00(+0.72%)
Aug 20, 2024	0.5060	0.5230	0.4852	0.4969	951,991	-0.01(-1.66%)
Aug 19, 2024	0.5300	0.5300	0.4970	0.5053	2,216,774	+0.01(+1.04%)
Aug 16, 2024	0.5451	0.5838	0.4900	0.5001	1,394,101	-0.03(-5.66%)
Aug 15, 2024	0.5211	0.5650	0.5200	0.5301	695,192	+0.01(+1.94%)
Aug 14, 2024	0.5500	0.5692	0.5178	0.5200	1,130,515	+0.00(+0.42%)
Aug 13, 2024	0.4916	0.5200	0.4805	0.5178	420,556	+0.03(+5.57%)
Aug 12, 2024	0.4850	0.5093	0.4781	0.4905	787,399	+0.00(+0.14%)
Aug 09, 2024	0.5200	0.5300	0.4888	0.4898	395,536	-0.03(-5.02%)
Aug 08, 2024	0.4600	0.5435	0.4589	0.5157	1,671,246	+0.07(+14.60%)
Aug 07, 2024	0.5300	0.5300	0.4457	0.4500	4,013,583	-0.06(-10.91%)
Aug 06, 2024	0.5500	0.5500	0.5021	0.5051	1,682,814	-0.02(-3.79%)
Aug 05, 2024	0.5200	0.5499	0.5100	0.5250	1,108,489	-0.04(-6.25%)
Aug 02, 2024	0.5721	0.5889	0.5383	0.5600	1,453,477	-0.02(-3.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.