NASDAQ:GRTS
Gritstone Oncology Inc. Stock Price (Quote)
$0.96
+0.0927 (+10.66%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 GRTS stock ended at $0.96. This is 10.66% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 13.18% from a day low at $0.88 to a day high of $1.00. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $0.90 | $1.00 | $0.88 | $0.96 | 4 181 125 |
| May 02, 2024 | $0.88 | $0.90 | $0.83 | $0.87 | 1 932 348 |
| May 01, 2024 | $0.81 | $0.91 | $0.80 | $0.87 | 2 665 872 |
| Apr 30, 2024 | $0.82 | $0.82 | $0.780 | $0.80 | 1 210 078 |
| Apr 29, 2024 | $0.82 | $0.84 | $0.80 | $0.81 | 1 038 303 |
| Apr 26, 2024 | $0.758 | $0.84 | $0.758 | $0.81 | 1 100 052 |
| Apr 25, 2024 | $0.81 | $0.81 | $0.754 | $0.765 | 1 043 664 |
| Apr 24, 2024 | $0.736 | $0.82 | $0.726 | $0.81 | 1 870 645 |
| Apr 23, 2024 | $0.730 | $0.782 | $0.721 | $0.739 | 2 406 457 |
| Apr 22, 2024 | $0.727 | $0.760 | $0.685 | $0.746 | 3 334 166 |
| Apr 19, 2024 | $0.746 | $0.775 | $0.709 | $0.737 | 1 518 568 |
| Apr 18, 2024 | $0.742 | $0.768 | $0.724 | $0.744 | 2 083 573 |
| Apr 17, 2024 | $0.790 | $0.795 | $0.736 | $0.745 | 3 055 013 |
| Apr 16, 2024 | $0.726 | $0.84 | $0.672 | $0.772 | 4 482 522 |
| Apr 15, 2024 | $0.86 | $0.87 | $0.720 | $0.739 | 5 619 794 |
| Apr 12, 2024 | $0.93 | $0.93 | $0.83 | $0.84 | 4 218 766 |
| Apr 11, 2024 | $0.96 | $0.96 | $0.92 | $0.92 | 2 323 860 |
| Apr 10, 2024 | $0.97 | $0.98 | $0.93 | $0.95 | 3 767 180 |
| Apr 09, 2024 | $1.03 | $1.05 | $0.96 | $0.98 | 2 476 749 |
| Apr 08, 2024 | $1.00 | $1.05 | $0.99 | $1.01 | 3 589 387 |
| Apr 05, 2024 | $1.02 | $1.06 | $0.95 | $0.97 | 7 233 066 |
| Apr 04, 2024 | $1.18 | $1.18 | $1.00 | $1.04 | 9 494 934 |
| Apr 03, 2024 | $1.22 | $1.23 | $1.17 | $1.19 | 4 711 821 |
| Apr 02, 2024 | $1.30 | $1.36 | $1.16 | $1.20 | 24 923 454 |
| Apr 01, 2024 | $2.67 | $2.67 | $2.28 | $2.35 | 4 397 947 |
