Gritstone Oncology Inc (GRTS) Historical Stock Data
0.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GRTS is down -5.01% a day on average. There have been 8 days where Gritstone Oncology Inc closed green and 22 days where GRTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 0.04 | 0.03 | ↓$0.01 (-20.10%) | 0.03 | 0.04 | 60.85M |
| 2024-10-18 | 0.05 | 0.05 | ↓$0.00 (-7.09%) | 0.05 | 0.05 | 37.34M |
| 2024-10-17 | 0.05 | 0.05 | ↑$0.00 (0.58%) | 0.05 | 0.06 | 47.94M |
| 2024-10-16 | 0.07 | 0.06 | ↓$0.01 (-7.69%) | 0.06 | 0.07 | 72.98M |
| 2024-10-15 | 0.08 | 0.07 | ↓$0.01 (-13.38%) | 0.06 | 0.08 | 354.46M |
| 2024-10-14 | 0.05 | 0.05 | ↑$0.00 (0.75%) | 0.05 | 0.08 | 171.52M |
| 2024-10-11 | 0.06 | 0.05 | ↓$0.01 (-21.09%) | 0.05 | 0.06 | 62.54M |
| 2024-10-10 | 0.08 | 0.06 | ↓$0.02 (-22.38%) | 0.06 | 0.08 | 152.36M |
| 2024-10-09 | 0.20 | 0.20 | ↓$0.00 (-1.15%) | 0.19 | 0.21 | 2.27M |
| 2024-10-08 | 0.19 | 0.20 | ↑$0.01 (6.76%) | 0.18 | 0.23 | 6.80M |
| 2024-10-07 | 0.19 | 0.19 | ↓$0.00 (-2.05%) | 0.18 | 0.19 | 3.38M |
| 2024-10-04 | 0.20 | 0.19 | ↓$0.01 (-5.00%) | 0.19 | 0.21 | 4.64M |
| 2024-10-03 | 0.21 | 0.20 | ↓$0.01 (-3.05%) | 0.19 | 0.21 | 5.41M |
| 2024-10-02 | 0.22 | 0.21 | ↓$0.01 (-6.41%) | 0.18 | 0.24 | 16.51M |
| 2024-10-01 | 0.45 | 0.22 | ↓$0.23 (-51.26%) | 0.21 | 0.48 | 32.06M |
| 2024-09-30 | 0.60 | 0.58 | ↓$0.02 (-3.01%) | 0.57 | 0.62 | 8.65M |
| 2024-09-27 | 0.61 | 0.61 | ↓$0.01 (-1.32%) | 0.59 | 0.66 | 1.38M |
| 2024-09-26 | 0.59 | 0.61 | ↑$0.02 (3.05%) | 0.59 | 0.61 | 309.53K |
| 2024-09-25 | 0.60 | 0.59 | ↓$0.01 (-0.85%) | 0.59 | 0.61 | 496.14K |
| 2024-09-24 | 0.59 | 0.59 | ↓$0.00 (-0.14%) | 0.57 | 0.61 | 366.29K |
| 2024-09-23 | 0.66 | 0.58 | ↓$0.08 (-11.97%) | 0.57 | 0.66 | 1.16M |
| 2024-09-20 | 0.64 | 0.63 | ↓$0.01 (-1.74%) | 0.61 | 0.64 | 0.91M |
| 2024-09-19 | 0.56 | 0.63 | ↑$0.07 (11.64%) | 0.55 | 0.66 | 1.98M |
| 2024-09-18 | 0.57 | 0.55 | ↓$0.02 (-4.28%) | 0.55 | 0.59 | 507.98K |
| 2024-09-17 | 0.57 | 0.56 | ↓$0.01 (-1.72%) | 0.56 | 0.60 | 541.79K |
| 2024-09-16 | 0.54 | 0.56 | ↑$0.02 (3.75%) | 0.50 | 0.57 | 899.37K |
| 2024-09-13 | 0.50 | 0.55 | ↑$0.05 (10.12%) | 0.48 | 0.56 | 1.99M |
| 2024-09-12 | 0.49 | 0.48 | ↓$0.01 (-1.22%) | 0.48 | 0.50 | 449.72K |
| 2024-09-11 | 0.50 | 0.49 | ↓$0.01 (-1.97%) | 0.49 | 0.51 | 262.32K |
| 2024-09-10 | 0.50 | 0.51 | ↑$0.01 (1.88%) | 0.49 | 0.52 | 430.52K |
Create an account or log in to view more rows.
$GRTS let’s go baby!
$GRTS Ride this train. You won't regret.
$GRTS the bulls in here
$GRTS Pamp it higher...
$GRTS just fucking go already jeesh
$GRTS It's coming
load 'em up.
$GRTS I’m selling y’all have fun bag holding
$GRTS Any red I see I shall buy
$GRTS upupup!
$GRTS Markets about as efficient as a retirement home