Gritstone Oncology Inc (GRTS) Historical Stock Data

0.78 ↑0.04 (5.56%)

As of April 16, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, GRTS is down -2.45% 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
2024-04-15	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
2024-03-15	2.25	2.38	↑$0.13 (5.78%)	2.21	2.40	1.25M
2024-03-14	2.38	2.24	↓$0.14 (-5.88%)	2.21	2.41	0.94M
2024-03-13	2.55	2.36	↓$0.19 (-7.45%)	2.33	2.58	1.27M
2024-03-12	2.50	2.51	↑$0.01 (0.40%)	2.42	2.58	1.20M
2024-03-11	2.69	2.41	↓$0.28 (-10.41%)	2.38	2.97	1.68M
2024-03-08	2.65	2.65	↑$0.00 (0.00%)	2.51	2.78	1.61M
2024-03-07	2.18	2.59	↑$0.41 (18.81%)	2.18	2.65	2.67M
2024-03-06	2.15	2.18	↑$0.03 (1.40%)	2.09	2.22	1.37M
2024-03-05	2.08	2.04	↓$0.04 (-1.92%)	2.03	2.22	1.86M
2024-03-04	2.08	2.13	↑$0.05 (2.40%)	1.99	2.27	2.34M