-
5 DAY PERFORMANCE
+2.53% -
1 MONTH PERFORMANCE
+32.68% -
3 MONTH PERFORMANCE
-2.90% -
6 MONTH PERFORMANCE
-76.65% -
YEAR-TO-DATE PERFORMANCE
-70.59% -
1 YEAR PERFORMANCE
-65.12%
Gritstone bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.61 | $0.61 (-1.32%) | $0.66 | $0.59 | 1.33 M | $86.72 M |
| 09/26/2024 | $0.59 | $0.61 (3.05%) | $0.61 | $0.59 | 316,800 | $87.27 M |
| 09/25/2024 | $0.60 | $0.59 (-0.85%) | $0.61 | $0.59 | 497,118 | $85.25 M |
| 09/24/2024 | $0.59 | $0.59 (-0.14%) | $0.61 | $0.57 | 367,600 | $83.86 M |
| 09/23/2024 | $0.66 | $0.58 (-11.97%) | $0.66 | $0.57 | 1.16 M | $83.26 M |
| 09/20/2024 | $0.64 | $0.63 (-1.74%) | $0.64 | $0.61 | 915,909 | $89.95 M |
| 09/19/2024 | $0.56 | $0.63 (11.64%) | $0.66 | $0.55 | 1.98 M | $89.59 M |
| 09/18/2024 | $0.57 | $0.55 (-4.28%) | $0.59 | $0.55 | 508,000 | $78.58 M |
| 09/17/2024 | $0.57 | $0.56 (-1.72%) | $0.60 | $0.56 | 541,800 | $80.27 M |
| 09/16/2024 | $0.54 | $0.56 (3.75%) | $0.57 | $0.50 | 899,400 | $80.17 M |
| 09/13/2024 | $0.50 | $0.55 (10.12%) | $0.56 | $0.48 | 1.99 M | $78.90 M |
| 09/12/2024 | $0.49 | $0.48 (-1.22%) | $0.50 | $0.48 | 449,737 | $69.47 M |
| 09/11/2024 | $0.50 | $0.49 (-1.97%) | $0.51 | $0.49 | 267,900 | $70.50 M |
| 09/10/2024 | $0.50 | $0.51 (1.88%) | $0.52 | $0.49 | 430,517 | $72.98 M |
| 09/09/2024 | $0.48 | $0.49 (3.15%) | $0.50 | $0.46 | 357,720 | $70.80 M |
| 09/06/2024 | $0.46 | $0.47 (1.37%) | $0.47 | $0.42 | 2.40 M | $66.93 M |
| 09/05/2024 | $0.46 | $0.47 (1.26%) | $0.48 | $0.46 | 650,601 | $66.75 M |
| 09/04/2024 | $0.45 | $0.46 (1.32%) | $0.47 | $0.45 | 274,009 | $65.82 M |
| 09/03/2024 | $0.48 | $0.46 (-4.87%) | $0.49 | $0.45 | 472,117 | $65.43 M |
| 08/30/2024 | $0.46 | $0.48 (3.2%) | $0.48 | $0.45 | 748,400 | $68.32 M |
| 08/29/2024 | $0.46 | $0.45 (-2.33%) | $0.47 | $0.45 | 601,800 | $64.80 M |
| 08/28/2024 | $0.48 | $0.46 (-3.75%) | $0.49 | $0.46 | 858,130 | $66.20 M |
| 08/27/2024 | $0.50 | $0.49 (-2.6%) | $0.51 | $0.48 | 372,331 | $69.79 M |
| 08/26/2024 | $0.49 | $0.50 (1.55%) | $0.52 | $0.49 | 435,600 | $71.30 M |
| 08/23/2024 | $0.48 | $0.50 (2.45%) | $0.50 | $0.48 | 554,500 | $71.18 M |
| 08/22/2024 | $0.50 | $0.48 (-4.02%) | $0.51 | $0.48 | 847,045 | $68.77 M |
| 08/21/2024 | $0.50 | $0.50 (-0.12%) | $0.52 | $0.50 | 1.01 M | $71.72 M |
| 08/20/2024 | $0.51 | $0.50 (-1.8%) | $0.52 | $0.49 | 952,000 | $71.20 M |
| 08/19/2024 | $0.53 | $0.51 (-4.3%) | $0.53 | $0.50 | 2.22 M | $72.41 M |
| 08/16/2024 | $0.55 | $0.50 (-8.26%) | $0.58 | $0.49 | 1.39 M | $71.66 M |
| 08/15/2024 | $0.52 | $0.53 (1.73%) | $0.57 | $0.52 | 696,232 | $75.96 M |
| 08/14/2024 | $0.55 | $0.52 (-5.45%) | $0.57 | $0.52 | 1.13 M | $74.51 M |
| 08/13/2024 | $0.49 | $0.52 (5.33%) | $0.52 | $0.48 | 425,800 | $74.20 M |
| 08/12/2024 | $0.49 | $0.49 (1.13%) | $0.51 | $0.48 | 795,301 | $70.29 M |
| 08/09/2024 | $0.52 | $0.49 (-5.81%) | $0.53 | $0.49 | 395,536 | $57.99 M |
| 08/08/2024 | $0.46 | $0.52 (12.11%) | $0.54 | $0.46 | 1.67 M | $61.05 M |
| 08/07/2024 | $0.53 | $0.45 (-15.09%) | $0.53 | $0.45 | 4.02 M | $53.28 M |
| 08/06/2024 | $0.55 | $0.51 (-8.16%) | $0.55 | $0.50 | 1.69 M | $59.80 M |
| 08/05/2024 | $0.52 | $0.53 (0.96%) | $0.55 | $0.51 | 1.11 M | $62.16 M |
| 08/02/2024 | $0.57 | $0.56 (-2.12%) | $0.59 | $0.54 | 1.45 M | $66.30 M |
| 08/01/2024 | $0.61 | $0.58 (-5.34%) | $0.63 | $0.56 | 1.69 M | $68.67 M |
| 07/31/2024 | $0.64 | $0.60 (-6.08%) | $0.65 | $0.60 | 812,541 | $71.16 M |
| 07/30/2024 | $0.64 | $0.62 (-3.14%) | $0.66 | $0.62 | 906,617 | $73.73 M |
| 07/29/2024 | $0.66 | $0.63 (-4.33%) | $0.68 | $0.63 | 882,400 | $74.75 M |
| 07/26/2024 | $0.66 | $0.65 (-0.52%) | $0.67 | $0.63 | 581,017 | $77.25 M |
| 07/25/2024 | $0.65 | $0.66 (1.53%) | $0.68 | $0.61 | 820,900 | $77.76 M |
| 07/24/2024 | $0.68 | $0.65 (-4.53%) | $0.69 | $0.64 | 578,344 | $76.66 M |
| 07/23/2024 | $0.66 | $0.69 (4.97%) | $0.69 | $0.66 | 295,500 | $81.97 M |
| 07/22/2024 | $0.67 | $0.67 (-0.24%) | $0.69 | $0.62 | 438,517 | $79.13 M |
| 07/19/2024 | $0.71 | $0.65 (-8.45%) | $0.71 | $0.65 | 612,970 | $76.95 M |
| 07/18/2024 | $0.69 | $0.70 (1.9%) | $0.73 | $0.67 | 1.39 M | $83.36 M |
| 07/17/2024 | $0.70 | $0.70 (0%) | $0.71 | $0.67 | 669,878 | $82.87 M |
| 07/16/2024 | $0.67 | $0.71 (6.48%) | $0.73 | $0.64 | 1.93 M | $84.46 M |
| 07/15/2024 | $0.65 | $0.66 (1.15%) | $0.68 | $0.59 | 2.17 M | $77.84 M |
| 07/12/2024 | $0.65 | $0.65 (-0.09%) | $0.67 | $0.63 | 663,782 | $76.95 M |
| 07/11/2024 | $0.59 | $0.65 (10.07%) | $0.66 | $0.59 | 1.48 M | $76.90 M |
| 07/10/2024 | $0.60 | $0.58 (-2.88%) | $0.61 | $0.57 | 532,402 | $68.99 M |
| 07/09/2024 | $0.60 | $0.59 (-1.5%) | $0.61 | $0.58 | 632,430 | $69.97 M |
| 07/08/2024 | $0.59 | $0.60 (2.75%) | $0.68 | $0.59 | 2.41 M | $71.58 M |
| 07/05/2024 | $0.56 | $0.58 (3.55%) | $0.58 | $0.56 | 912,913 | $68.66 M |
| 07/03/2024 | $0.57 | $0.57 (0.25%) | $0.61 | $0.55 | 1.46 M | $67.65 M |
| 07/02/2024 | $0.58 | $0.57 (-1.21%) | $0.60 | $0.52 | 1.97 M | $67.84 M |
| 07/01/2024 | $0.62 | $0.58 (-6.62%) | $0.64 | $0.58 | 2.66 M | $68.67 M |