Free Trial

Gritstone bio (GRTS) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free GRTS Stock Alerts
$0.83
+0.01 (+1.22%)
(As of 05/21/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Gritstone bio Stock Price Performance

5 Day
Performance
+9.30%
1 Month
Performance
+10.78%
3 Month
Performance
-60.77%
6 Month
Performance
-36.25%
Year-To-Date
Performance
-60.00%
1 Year
Performance
-58.37%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

GRTS Stock Chart for Tuesday, May, 21, 2024

GRTS Chart by TradingView

Gritstone bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
02/26/2024$2.22$2.45
+10.36%		$2.48$2.241.05 million shs$233.58 million
02/23/2024$2.07$2.22
+7.25%		$2.23$2.06854,540 shs$211.66 million
02/22/2024$2.08$2.07
-0.48%		$2.15$2.021.03 million shs$197.36 million
02/21/2024$2.12$2.08
-1.89%		$2.17$2.04983,001 shs$198.31 million
02/20/2024$2.16$2.12
-1.85%		$2.24$2.111.10 million shs$202.12 million

Related Companies:
This page (NASDAQ:GRTS) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Next President (Not Trump. Not Biden.)
The Freeport Society
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace
Write this ticker symbol down…
StocksToTrade