Free Trial

Gritstone bio (GRTS) Stock Chart & Stock Price History

→ DON’T buy gold until you read this (From Sasco Gold LLC) (Ad)
Free GRTS Stock Alerts
$0.74
-0.01 (-1.34%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Gritstone bio Stock Price Performance

5 Day
Performance
-4.04%
1 Month
Performance
-6.07%
3 Month
Performance
-72.19%
6 Month
Performance
-55.61%
Year-To-Date
Performance
-63.88%
1 Year
Performance
-68.64%
Receive GRTS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gritstone bio and its competitors with MarketBeat's FREE daily newsletter

Ad Sasco Gold LLC
Don’t make this retirement mistake
If you have over $100,000 in your 401K or IRA… Then listen closely… Your money is rotting away, and you might not even realize it.
Reserve your seat here.

GRTS Stock Chart for Monday, June, 10, 2024

GRTS Chart by TradingView

Gritstone bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024$0.75$0.74
-1.17%		$0.76$0.71709,102 shs$80.01 million
06/07/2024$0.77$0.75
-3.59%		$0.77$0.74779,012 shs$80.95 million
06/06/2024$0.77$0.77
+0.72%		$0.79$0.75755,402 shs$83.97 million
06/05/2024$0.70$0.77
+9.22%		$0.77$0.71772,133 shs$83.37 million
06/04/2024$0.73$0.70
-4.25%		$0.76$0.701.64 million shs$76.34 million
06/03/2024$0.77$0.73
-5.09%		$0.79$0.734.79 million shs$79.72 million
05/31/2024$0.75$0.77
+3.66%		$0.79$0.75863,806 shs$84.00 million
05/30/2024$0.77$0.75
-3.18%		$0.78$0.741.48 million shs$81.04 million
05/29/2024$0.80$0.77
-3.64%		$0.80$0.771.25 million shs$83.70 million
05/28/2024$0.80$0.80
-0.20%		$0.82$0.801.92 million shs$86.86 million
05/27/2024$0.80$0.80$0.85$0.781.74 million shs$87.03 million
05/24/2024$0.82$0.80
-2.52%		$0.85$0.781.73 million shs$87.03 million
05/23/2024$0.84$0.82
-2.35%		$0.85$0.812.26 million shs$89.28 million
05/22/2024$0.83$0.84
+1.53%		$0.86$0.822.18 million shs$91.43 million
05/21/2024$0.82$0.83
+1.41%		$0.84$0.792.19 million shs$90.05 million
05/20/2024$0.79$0.82
+3.87%		$0.85$0.772.27 million shs$88.80 million
05/17/2024$0.75$0.79
+5.46%		$0.82$0.741.88 million shs$85.49 million
05/16/2024$0.75$0.75
-0.45%		$0.76$0.741.65 million shs$81.06 million
05/15/2024$0.76$0.75
-1.48%		$0.80$0.741.48 million shs$81.43 million
05/14/2024$0.77$0.76
-1.12%		$0.82$0.741.87 million shs$83.59 million
05/13/2024$0.78$0.77
-1.86%		$0.85$0.771.76 million shs$83.59 million
05/10/2024$0.97$0.78
-19.36%		$0.87$0.784.05 million shs$84.04 million
05/09/2024$0.98$0.97
-1.11%		$0.99$0.791.58 million shs$104.22 million
05/08/2024$1.01$0.98
-2.60%		$1.02$0.952.39 million shs$105.38 million
05/07/2024$0.96$1.01
+5.01%		$1.04$0.954.16 million shs$108.20 million
05/06/2024$0.96$0.96
-0.09%		$0.97$0.921.32 million shs$103.04 million
05/03/2024$0.87$0.96
+10.66%		$1.00$0.884.19 million shs$103.13 million
05/02/2024$0.87$0.87
-0.42%		$0.90$0.831.95 million shs$93.20 million
05/01/2024$0.80$0.87
+9.21%		$0.91$0.802.68 million shs$85.68 million
04/30/2024$0.81$0.80
-0.76%		$0.82$0.781.23 million shs$78.46 million
04/29/2024$0.81$0.81
-0.90%		$0.84$0.801.05 million shs$79.05 million
04/26/2024$0.76$0.81
+6.40%		$0.84$0.761.11 million shs$79.77 million
04/25/2024$0.81$0.76
-5.95%		$0.81$0.751.07 million shs$74.97 million
04/24/2024$0.74$0.81
+10.06%		$0.82$0.731.88 million shs$79.72 million
04/23/2024$0.75$0.74
-0.93%		$0.78$0.722.41 million shs$72.44 million
04/22/2024$0.74$0.75
+1.21%		$0.76$0.693.38 million shs$73.11 million
04/19/2024$0.74$0.74
-0.95%		$0.78$0.711.53 million shs$72.24 million
04/18/2024$0.75$0.74
-0.20%		$0.77$0.722.11 million shs$72.94 million
04/17/2024$0.77$0.75
-3.46%		$0.79$0.743.08 million shs$73.08 million
04/16/2024$0.74$0.77
+4.47%		$0.84$0.674.50 million shs$75.70 million
DON’T buy gold until you read this (Ad)

If you're an American who understands that your money is rotting away as you read this email… Then this is for YOU. 99% of people are buying gold the wrong way.

Reserve your seat here.
04/15/2024$0.84$0.74
-12.15%		$0.87$0.725.70 million shs$82.48 million
04/12/2024$0.92$0.84
-8.78%		$0.93$0.834.33 million shs$82.49 million
04/11/2024$0.95$0.92
-2.56%		$0.96$0.922.39 million shs$90.43 million
04/10/2024$0.98$0.95
-3.31%		$0.98$0.936.72 million shs$92.80 million
04/09/2024$1.01$0.98
-3.10%		$1.05$0.962.49 million shs$95.98 million
04/08/2024$0.97$1.01
+4.10%		$1.05$0.993.85 million shs$99.05 million
04/05/2024$1.04$0.97
-6.26%		$1.06$0.957.28 million shs$95.15 million
04/04/2024$1.19$1.04
-13.03%		$1.18$1.009.56 million shs$101.50 million
04/03/2024$1.20$1.19
-0.83%		$1.23$1.174.75 million shs$116.70 million
04/02/2024$2.35$1.20
-48.94%		$1.37$1.1625.08 million shs$117.68 million
04/01/2024$2.57$2.35
-8.56%		$2.67$2.285.88 million shs$230.46 million
03/29/2024$2.57$2.57$2.94$2.522.28 million shs$252.04 million
03/28/2024$2.80$2.57
-8.21%		$2.94$2.522.26 million shs$252.04 million
03/27/2024$2.59$2.80
+8.11%		$2.90$2.642.01 million shs$274.60 million
03/26/2024$2.69$2.59
-3.72%		$2.81$2.54972,733 shs$253.99 million
03/25/2024$2.74$2.69
-1.82%		$2.89$2.68839,027 shs$263.81 million
03/22/2024$2.81$2.74
-2.49%		$2.89$2.741.12 million shs$268.71 million
03/21/2024$2.73$2.81
+2.93%		$2.92$2.701.65 million shs$275.57 million
03/20/2024$2.71$2.73
+0.74%		$2.75$2.571.26 million shs$267.73 million
03/19/2024$2.47$2.71
+9.72%		$2.73$2.441.46 million shs$265.77 million
03/18/2024$2.38$2.47
+3.78%		$2.50$2.281.51 million shs$242.23 million
03/15/2024$2.24$2.38
+6.25%		$2.40$2.211.25 million shs$233.41 million
03/14/2024$2.36$2.24
-5.08%		$2.41$2.21939,136 shs$219.68 million
03/13/2024$2.51$2.36
-5.98%		$2.58$2.341.27 million shs$231.45 million
03/12/2024$2.41$2.51
+4.15%		$2.58$2.431.19 million shs$246.16 million
03/11/2024$2.65$2.41
-9.06%		$2.97$2.391.68 million shs$236.35 million

Related Companies:
This page (NASDAQ:GRTS) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored