Gritstone bio, Inc. (GRTSQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0010
+0.0009 (900.00%)
Jan 21, 2025, 4:00 PM EST
Gritstone bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 0 | 0.00 | 0 | 0.00 | 0.00 | 900.00% | 36,594 |
| Jan 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 119,277 |
| Jan 16, 2025 | 0 | 0.00 | 0 | 0.00 | 0.00 | -50.00% | 373,139 |
| Jan 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.43% | 325,600 |
| Jan 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.31% | 2,053,690 |
| Jan 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.37% | 1,234,554 |
| Jan 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.49% | 954,319 |
| Jan 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.33% | 1,166,423 |
| Jan 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,512,500 |
| Jan 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -36.44% | 8,889,115 |
| Jan 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.71% | 1,014,825 |
| Jan 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.00% | 986,090 |
| Dec 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,913,974 |
| Dec 30, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -9.42% | 2,088,398 |
| Dec 27, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 5.34% | 1,807,111 |
| Dec 26, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 4.80% | 1,978,396 |
| Dec 24, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -5.30% | 823,445 |
| Dec 23, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.32% | 1,419,165 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -27.22% | 2,272,844 |
| Dec 19, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 9.03% | 3,576,333 |
| Dec 18, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,314,118 |
| Dec 17, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 9.93% | 1,732,572 |
| Dec 16, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 31.78% | 9,078,566 |
| Dec 13, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -14.40% | 5,508,116 |
| Dec 12, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 23.76% | 4,283,783 |
| Dec 11, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 55.38% | 14,121,664 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.00 | 0.01 | 0.01 | -76.45% | 21,485,791 |
| Dec 9, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 5.75% | 3,072,613 |
| Dec 6, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 18.10% | 2,555,829 |
| Dec 5, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.34% | 1,015,927 |
| Dec 4, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 15.96% | 2,687,449 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.80% | 2,853,264 |
| Dec 2, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -8.67% | 918,114 |
| Nov 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.83% | 433,219 |
| Nov 27, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.87% | 594,460 |
| Nov 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 554,968 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 1,156,581 |
| Nov 22, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -6.72% | 779,561 |
| Nov 21, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.29% | 376,243 |
| Nov 20, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.94% | 458,649 |
| Nov 19, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.39% | 1,290,439 |
| Nov 18, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.66% | 984,533 |
| Nov 15, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -7.60% | 714,545 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.41% | 1,652,192 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.00% | 1,716,478 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,512,773 |
| Nov 11, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 20.00% | 1,883,190 |
| Nov 8, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 1,998,334 |
| Nov 7, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 18.58% | 2,114,602 |
| Nov 6, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.43% | 1,548,026 |
| Nov 5, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.18% | 1,591,306 |
| Nov 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.24% | 911,836 |
| Nov 1, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 20.72% | 3,737,661 |
| Oct 31, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 30.05% | 3,869,682 |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,131,415 |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.53% | 2,320,218 |
| Oct 28, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 8.21% | 2,327,436 |
| Oct 25, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -27.78% | 4,167,813 |
| Oct 24, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.39% | 3,197,671 |
| Oct 23, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 10.05% | 9,245,119 |
| Oct 22, 2024 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | -35.09% | 18,422,676 |
| Oct 21, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -31.78% | 61,017,982 |
| Oct 18, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.23% | 37,440,817 |
| Oct 17, 2024 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -13.33% | 48,612,289 |
| Oct 16, 2024 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.54% | 73,789,104 |
| Oct 15, 2024 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | 27.04% | 355,097,093 |
| Oct 14, 2024 | 0.05 | 0.08 | 0.05 | 0.05 | 0.05 | 6.09% | 172,199,566 |
| Oct 11, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.04% | 63,232,603 |
| Oct 10, 2024 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -68.70% | 154,010,801 |
| Oct 9, 2024 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.15% | 2,270,646 |
| Oct 8, 2024 | 0.19 | 0.23 | 0.18 | 0.20 | 0.20 | 7.90% | 6,798,291 |
| Oct 7, 2024 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.11% | 3,391,254 |
| Oct 4, 2024 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 4,661,408 |
| Oct 3, 2024 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.91% | 5,414,460 |
| Oct 2, 2024 | 0.22 | 0.24 | 0.18 | 0.21 | 0.21 | -6.32% | 16,616,522 |
| Oct 1, 2024 | 0.45 | 0.48 | 0.21 | 0.22 | 0.22 | -62.08% | 32,277,664 |
| Sep 30, 2024 | 0.60 | 0.62 | 0.57 | 0.58 | 0.58 | -4.18% | 8,751,782 |
| Sep 27, 2024 | 0.61 | 0.66 | 0.59 | 0.61 | 0.61 | -0.62% | 1,379,600 |
| Sep 26, 2024 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 2.37% | 316,794 |
| Sep 25, 2024 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | 1.66% | 497,118 |
| Sep 24, 2024 | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | 0.72% | 367,577 |
| Sep 23, 2024 | 0.66 | 0.66 | 0.57 | 0.58 | 0.58 | -7.44% | 1,161,651 |
| Sep 20, 2024 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 0.40% | 915,909 |
| Sep 19, 2024 | 0.56 | 0.66 | 0.55 | 0.63 | 0.63 | 14.00% | 1,980,496 |
| Sep 18, 2024 | 0.57 | 0.59 | 0.55 | 0.55 | 0.55 | -2.11% | 507,992 |
| Sep 17, 2024 | 0.57 | 0.60 | 0.56 | 0.56 | 0.56 | 0.13% | 541,790 |
| Sep 16, 2024 | 0.54 | 0.57 | 0.50 | 0.56 | 0.56 | 1.62% | 899,374 |
| Sep 13, 2024 | 0.50 | 0.56 | 0.48 | 0.55 | 0.55 | 13.57% | 1,985,541 |
| Sep 12, 2024 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | -1.46% | 449,737 |
| Sep 11, 2024 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -3.40% | 267,876 |
| Sep 10, 2024 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 3.08% | 430,517 |
| Sep 9, 2024 | 0.48 | 0.50 | 0.46 | 0.49 | 0.49 | 5.78% | 357,720 |
| Sep 6, 2024 | 0.46 | 0.47 | 0.42 | 0.47 | 0.47 | 0.28% | 2,402,490 |
| Sep 5, 2024 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.42% | 650,601 |
| Sep 4, 2024 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 0.59% | 273,492 |
| Sep 3, 2024 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -4.24% | 472,117 |
| Aug 30, 2024 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 5.44% | 748,378 |
| Aug 29, 2024 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -2.12% | 601,785 |
| Aug 28, 2024 | 0.48 | 0.49 | 0.46 | 0.46 | 0.46 | -5.13% | 858,130 |
| Aug 27, 2024 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -2.13% | 372,331 |