Free Trial

Gritstone bio (GRTS) Stock Chart & Stock Price History

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free GRTS Stock Alerts
$0.80
0.00 (0.00%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Gritstone bio Stock Price Performance

5 Day
Performance
-2.71%
1 Month
Performance
-1.65%
3 Month
Performance
-71.83%
6 Month
Performance
-38.46%
Year-To-Date
Performance
-60.78%
1 Year
Performance
-53.22%
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 Weiss Ratings
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as 4,744%. Now, if you’re like everybody else, you want to know what Nvidia’s doing next … and who they’re going to partner with …
Find out details on these three critical Nvidia partners immediately.

GRTS Stock Chart for Tuesday, May, 28, 2024

GRTS Chart by TradingView

Gritstone bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Missed NVDA? Buy this AI stock NOW (Ad)

After Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.

You can watch it here.
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
03/08/2024$2.59$2.65
+2.32%		$2.78$2.511.61 million shs$259.89 million
03/07/2024$2.18$2.59
+18.81%		$2.65$2.182.67 million shs$246.94 million
03/06/2024$2.04$2.18
+6.86%		$2.22$2.091.38 million shs$207.84 million
03/05/2024$2.13$2.04
-4.23%		$2.21$2.031.86 million shs$194.49 million
03/04/2024$2.02$2.13
+5.45%		$2.27$1.992.34 million shs$203.07 million
03/01/2024$2.80$2.02
-27.86%		$2.27$1.856.34 million shs$192.59 million
02/29/2024$2.84$2.80
-1.41%		$3.10$2.772.83 million shs$266.95 million
02/28/2024$2.73$2.84
+4.03%		$2.85$2.601.77 million shs$270.77 million
02/27/2024$2.45$2.73
+11.43%		$2.79$2.511.98 million shs$260.28 million

Related Companies:
This page (NASDAQ:GRTS) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes