0.7841
price up icon5.58%   +0.0452
 
loading

Gritstone Bio Inc Stock (GRTS) Price History

The historical daily chart and data for Gritstone Bio Inc stock (GRTS), show that the latest closing stock price as of April 16, 2024, is $0.7841.
  • Gritstone Bio Inc all-time high stock price is $35.20, occurred on January 20, 2021.
  • The lowest Gritstone Bio Inc stock price recorded was $0.72 on April 15, 2024. Since then, Gritstone Bio Inc's stock price has risen over 8.90% to $0.7841 now.
  • The 52-week high stock price for GRTS is $3.33, representing a 324.69% increase from the current share price, occurred on October 10, 2023.
  • The 52-week low stock price for GRTS is $0.72, indicating a -8.17% decrease from the current share price, occurred on April 15, 2024.
  • The closing price of Gritstone Bio Inc (GRTS) stock in the beginning of 2023 was $12.19. The stock closed the year at $3.45, a loss of over -71.70% for the year.
The table below shows more information about GRTS historical price data:
Date High Low High - Low Volume % Change
Apr 16, 2024 $0.8435 $0.6716 $0.1719 3,253,693.0 +6.12%
Apr 15, 2024 $0.8682 $0.72 $0.1482 5,675,381.0 -12.15%
Apr 12, 2024 $0.93 $0.828 $0.102 4,303,309.0 -8.78%
Apr 11, 2024 $0.9622 $0.9151 $0.0471 2,357,346.0 -2.56%
Apr 10, 2024 $0.9835 $0.93 $0.0535 6,718,456.0 -3.31%
Apr 09, 2024 $1.04 $0.9604 $0.0846 2,490,008.0 -3.58%
Apr 08, 2024 $1.05 $0.99 $0.06 3,509,240.0 +4.62%
Apr 05, 2024 $1.06 $0.9458 $0.1142 7,245,698.0 -6.26%
Apr 04, 2024 $1.18 $1.00 $0.1801 9,576,296.0 -13.03%
Apr 03, 2024 $1.23 $1.17 $0.06 4,756,968.0 -0.83%
Apr 02, 2024 $1.37 $1.16 $0.21 25,123,235.0 -48.94%
Apr 01, 2024 $2.67 $2.28 $0.39 7,085,257.0 -8.56%
Mar 28, 2024 $2.94 $2.52 $0.42 2,251,298.0 -8.21%
Mar 27, 2024 $2.90 $2.64 $0.255 2,009,541.0 +8.11%
Mar 26, 2024 $2.81 $2.54 $0.27 972,729.0 -3.72%
Mar 25, 2024 $2.89 $2.68 $0.21 839,027.0 -1.82%
Mar 22, 2024 $2.89 $2.73 $0.16 1,119,512.0 -2.49%
Mar 21, 2024 $2.92 $2.70 $0.215 1,647,448.0 +2.93%
Mar 20, 2024 $2.75 $2.57 $0.175 1,261,623.0 +0.74%
Mar 19, 2024 $2.73 $2.44 $0.285 1,458,833.0 +9.72%

Gritstone Bio Inc Stock (GRTS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Gritstone Bio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GRTS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Gritstone Bio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Gritstone Bio Inc Stock (GRTS) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $2.67 $0.6716 $2.00 82,094,887.0 -69.49%
Mar, 2024 $2.97 $1.85 $1.12 35,532,114.0 -8.21%
Feb, 2024 $3.10 $2.02 $1.08 30,566,885.0 +17.15%
Jan, 2024 $3.17 $1.83 $1.33 51,700,552.0 +17.16%

Gritstone Bio Inc Stock (GRTS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.18 $1.28 $0.8984 30,542,578.0 +56.92%
Nov, 2023 $1.97 $1.26 $0.7098 24,329,704.0 -31.58%
Oct, 2023 $3.33 $1.57 $1.76 80,626,994.0 +10.47%
Sep, 2023 $1.88 $1.14 $0.7407 42,510,013.0 -5.49%
Aug, 2023 $2.04 $1.54 $0.495 10,532,568.0 -7.61%
Jul, 2023 $2.33 $1.86 $0.4709 7,720,194.0 +1.03%
Jun, 2023 $2.59 $1.84 $0.745 30,471,662.0 +1.04%
May, 2023 $2.71 $1.64 $1.07 15,923,797.0 -18.91%
Apr, 2023 $3.24 $2.31 $0.9301 9,497,389.0 -14.39%
Mar, 2023 $2.88 $1.93 $0.95 14,151,739.0 +13.47%
Feb, 2023 $3.53 $2.37 $1.16 17,848,416.0 -22.96%
Jan, 2023 $3.86 $2.97 $0.8922 14,142,146.0 -7.83%

Gritstone Bio Inc Stock (GRTS) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $4.05 $2.49 $1.56 40,495,596.0 +17.35%
Nov, 2022 $3.60 $2.34 $1.26 15,835,319.0 -8.70%
Oct, 2022 $3.29 $2.12 $1.17 16,499,724.0 +25.29%
Sep, 2022 $4.23 $2.50 $1.73 14,052,951.0 -21.88%
Aug, 2022 $5.85 $2.48 $3.37 29,447,482.0 +29.53%
Jul, 2022 $2.98 $2.39 $0.595 10,142,766.0 +4.96%
Jun, 2022 $2.85 $1.87 $0.975 29,898,503.0 +19.80%
May, 2022 $2.78 $1.71 $1.07 26,747,483.0 -22.01%
Apr, 2022 $4.41 $2.56 $1.85 20,435,497.0 -37.14%
Mar, 2022 $5.22 $3.97 $1.26 36,337,562.0 -19.22%
Feb, 2022 $6.10 $4.27 $1.83 21,184,219.0 -6.59%
Jan, 2022 $13.01 $4.59 $8.42 60,722,539.0 -57.54%
$137.30
price down icon 3.11%
$90.68
price down icon 1.63%
$146.01
price down icon 1.43%
$28.98
price down icon 0.85%
$86.75
price down icon 1.67%
$363.09
price down icon 4.70%
Cap:     |  Volume (24h):