Gritstone Oncology Inc (GRTS) Historical Stock Data
0.81 ↓0.01 (-0.90%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GRTS is down -2.10% a day on average. There have been 11 days where Gritstone Oncology Inc closed green and 19 days where GRTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 0.82 | 0.81 | ↓$0.01 (-1.72%) | 0.80 | 0.84 | 1.05M |
| 2024-04-26 | 0.76 | 0.81 | ↑$0.06 (7.27%) | 0.76 | 0.84 | 1.11M |
| 2024-04-25 | 0.81 | 0.76 | ↓$0.05 (-5.62%) | 0.75 | 0.81 | 1.07M |
| 2024-04-24 | 0.74 | 0.81 | ↑$0.08 (10.42%) | 0.73 | 0.82 | 1.89M |
| 2024-04-23 | 0.73 | 0.74 | ↑$0.01 (1.18%) | 0.72 | 0.78 | 2.41M |
| 2024-04-22 | 0.73 | 0.75 | ↑$0.02 (2.54%) | 0.69 | 0.76 | 3.39M |
| 2024-04-19 | 0.75 | 0.74 | ↓$0.01 (-1.26%) | 0.71 | 0.78 | 1.53M |
| 2024-04-18 | 0.74 | 0.74 | ↑$0.00 (0.27%) | 0.72 | 0.77 | 2.11M |
| 2024-04-17 | 0.79 | 0.75 | ↓$0.04 (-5.67%) | 0.74 | 0.79 | 3.11M |
| 2024-04-16 | 0.73 | 0.77 | ↑$0.05 (6.29%) | 0.67 | 0.84 | 4.52M |
| 2024-04-15 | 0.86 | 0.74 | ↓$0.12 (-13.83%) | 0.72 | 0.87 | 5.71M |
| 2024-04-12 | 0.93 | 0.84 | ↓$0.09 (-9.56%) | 0.83 | 0.93 | 4.34M |
| 2024-04-11 | 0.96 | 0.92 | ↓$0.04 (-4.17%) | 0.92 | 0.96 | 2.40M |
| 2024-04-10 | 0.97 | 0.95 | ↓$0.02 (-2.44%) | 0.93 | 0.98 | 6.72M |
| 2024-04-09 | 1.03 | 0.98 | ↓$0.05 (-4.98%) | 0.96 | 1.05 | 2.50M |
| 2024-04-08 | 1.00 | 1.01 | ↑$0.01 (1.00%) | 0.99 | 1.05 | 3.86M |
| 2024-04-05 | 1.02 | 0.97 | ↓$0.05 (-4.88%) | 0.95 | 1.06 | 7.30M |
| 2024-04-04 | 1.18 | 1.04 | ↓$0.15 (-12.29%) | 1.00 | 1.18 | 9.62M |
| 2024-04-03 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.17 | 1.23 | 4.84M |
| 2024-04-02 | 1.30 | 1.20 | ↓$0.10 (-7.69%) | 1.16 | 1.37 | 25.46M |
| 2024-04-01 | 2.67 | 2.35 | ↓$0.32 (-11.99%) | 2.28 | 2.67 | 7.85M |
| 2024-03-28 | 2.84 | 2.57 | ↓$0.27 (-9.51%) | 2.52 | 2.94 | 2.27M |
| 2024-03-27 | 2.68 | 2.80 | ↑$0.12 (4.48%) | 2.64 | 2.90 | 2.01M |
| 2024-03-26 | 2.74 | 2.59 | ↓$0.15 (-5.47%) | 2.54 | 2.81 | 0.98M |
| 2024-03-25 | 2.78 | 2.69 | ↓$0.09 (-3.24%) | 2.68 | 2.89 | 839.67K |
| 2024-03-22 | 2.84 | 2.74 | ↓$0.10 (-3.52%) | 2.73 | 2.89 | 1.12M |
| 2024-03-21 | 2.79 | 2.81 | ↑$0.02 (0.72%) | 2.70 | 2.92 | 1.65M |
| 2024-03-20 | 2.74 | 2.73 | ↓$0.01 (-0.36%) | 2.57 | 2.75 | 1.26M |
| 2024-03-19 | 2.47 | 2.71 | ↑$0.24 (9.72%) | 2.44 | 2.73 | 1.60M |
| 2024-03-18 | 2.38 | 2.47 | ↑$0.09 (3.78%) | 2.28 | 2.51 | 1.51M |
Create an account or log in to view more rows.
$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
$GRTS Nothing but time to wait
$GRTS buy the dip…smfh
$GRTS id rather have a dip then rip than a gap and crap
$GRTS CHUG CHUG CHUG
$GRTS Come on.. Let it fall.. buy later bulls
$GRTS lol who sold