Gritstone bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	0.49	0.52	0.49	0.50	0.50	0.18%	435,552
Aug 23, 2024	0.48	0.50	0.48	0.50	0.50	3.50%	554,462
Aug 22, 2024	0.50	0.51	0.48	0.48	0.48	-4.12%	847,045
Aug 21, 2024	0.50	0.52	0.50	0.50	0.50	0.72%	1,011,543
Aug 20, 2024	0.51	0.52	0.49	0.50	0.50	-1.66%	951,992
Aug 19, 2024	0.53	0.53	0.50	0.51	0.51	1.04%	2,219,920
Aug 16, 2024	0.55	0.58	0.49	0.50	0.50	-5.66%	1,394,101
Aug 15, 2024	0.52	0.57	0.52	0.53	0.53	1.94%	696,232
Aug 14, 2024	0.55	0.57	0.52	0.52	0.52	0.42%	1,133,923
Aug 13, 2024	0.49	0.52	0.48	0.52	0.52	5.57%	425,791
Aug 12, 2024	0.49	0.51	0.48	0.49	0.49	0.14%	795,301
Aug 9, 2024	0.52	0.53	0.49	0.49	0.49	-5.02%	395,536
Aug 8, 2024	0.46	0.54	0.46	0.52	0.52	14.60%	1,674,657
Aug 7, 2024	0.53	0.53	0.45	0.45	0.45	-10.91%	4,015,135
Aug 6, 2024	0.55	0.55	0.50	0.51	0.51	-3.79%	1,687,295
Aug 5, 2024	0.52	0.55	0.51	0.53	0.53	-6.25%	1,114,350
Aug 2, 2024	0.57	0.59	0.54	0.56	0.56	-3.45%	1,453,477
Aug 1, 2024	0.61	0.63	0.56	0.58	0.58	-3.51%	1,685,911
Jul 31, 2024	0.64	0.65	0.60	0.60	0.60	-3.48%	812,541
Jul 30, 2024	0.64	0.66	0.62	0.62	0.62	-1.36%	906,617
Jul 29, 2024	0.66	0.68	0.63	0.63	0.63	-3.23%	882,363
Jul 26, 2024	0.66	0.67	0.63	0.65	0.65	-0.65%	581,017
Jul 25, 2024	0.65	0.68	0.61	0.66	0.66	1.44%	820,866
Jul 24, 2024	0.68	0.69	0.64	0.65	0.65	-6.48%	578,344
Jul 23, 2024	0.66	0.69	0.66	0.69	0.69	3.59%	295,475
Jul 22, 2024	0.67	0.69	0.62	0.67	0.67	2.83%	438,517
Jul 19, 2024	0.71	0.71	0.65	0.65	0.65	-7.68%	612,970
Jul 18, 2024	0.69	0.73	0.67	0.70	0.70	0.59%	1,385,046
Jul 17, 2024	0.70	0.71	0.67	0.70	0.70	-1.88%	669,878
Jul 16, 2024	0.67	0.73	0.64	0.71	0.71	8.50%	1,927,907
Jul 15, 2024	0.65	0.68	0.59	0.66	0.66	1.15%	2,169,850
Jul 12, 2024	0.65	0.67	0.63	0.65	0.65	0.08%	663,782
Jul 11, 2024	0.59	0.66	0.59	0.65	0.65	11.46%	1,484,223
Jul 10, 2024	0.60	0.61	0.57	0.58	0.58	-1.40%	532,402
Jul 9, 2024	0.60	0.61	0.58	0.59	0.59	-2.25%	632,430
Jul 8, 2024	0.59	0.68	0.59	0.60	0.60	4.26%	2,413,099
Jul 5, 2024	0.56	0.58	0.56	0.58	0.58	1.49%	912,913
Jul 3, 2024	0.57	0.61	0.55	0.57	0.57	-0.28%	1,464,314
Jul 2, 2024	0.58	0.60	0.52	0.57	0.57	-1.21%	1,965,972
Jul 1, 2024	0.62	0.64	0.58	0.58	0.58	-6.13%	2,663,880
Jun 28, 2024	0.71	0.72	0.62	0.62	0.62	-12.42%	12,331,707
Jun 27, 2024	0.70	0.73	0.68	0.71	0.71	0.79%	1,421,487