Gritstone bio, Inc. (GRTSQ)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

0.0268

-0.0007

(-2.36%)

As of 09:51AM EST. Market open.

Advertisement

Time Period:

Nov 08, 2023 - Nov 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 08, 2024	0.0289	0.0329	0.0200	0.0268	0.0268	45,143
Nov 07, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	2,114,600
Nov 06, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	1,548,000
Nov 05, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	1,591,300
Nov 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	911,800
Nov 01, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	3,737,700
Oct 31, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	3,869,700
Oct 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,131,400
Oct 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,320,200
Oct 28, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	2,327,400
Oct 25, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	4,167,800
Oct 24, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	3,197,700
Oct 23, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	9,245,100
Oct 22, 2024	0.0100	0.0300	0.0100	0.0200	0.0200	18,422,700
Oct 21, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	58,812,100
Oct 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	37,440,800
Oct 17, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	48,612,300
Oct 16, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	73,789,100
Oct 15, 2024	0.0800	0.0800	0.0600	0.0700	0.0700	355,097,100
Oct 14, 2024	0.0500	0.0800	0.0500	0.0500	0.0500	172,199,600
Oct 11, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	63,232,600
Oct 10, 2024	0.0800	0.0800	0.0600	0.0600	0.0600	154,010,800
Oct 09, 2024	0.2000	0.2100	0.1900	0.2000	0.2000	2,270,600
Oct 08, 2024	0.1900	0.2300	0.1800	0.2000	0.2000	6,798,300
Oct 07, 2024	0.1900	0.1900	0.1800	0.1900	0.1900	3,391,300
Oct 04, 2024	0.2000	0.2100	0.1900	0.1900	0.1900	4,564,300
Oct 03, 2024	0.2100	0.2100	0.1900	0.2000	0.2000	5,414,500
Oct 02, 2024	0.2200	0.2400	0.1800	0.2100	0.2100	16,616,500
Oct 01, 2024	0.4500	0.4800	0.2100	0.2200	0.2200	32,277,700
Sep 30, 2024	0.6000	0.6200	0.5700	0.5800	0.5800	8,410,600
Sep 27, 2024	0.6100	0.6600	0.5900	0.6100	0.6100	1,379,600
Sep 26, 2024	0.5900	0.6100	0.5900	0.6100	0.6100	316,800
Sep 25, 2024	0.6000	0.6100	0.5900	0.5900	0.5900	497,100
Sep 24, 2024	0.5900	0.6100	0.5700	0.5900	0.5900	367,600
Sep 23, 2024	0.6600	0.6600	0.5700	0.5800	0.5800	1,161,700
Sep 20, 2024	0.6400	0.6400	0.6100	0.6300	0.6300	915,900
Sep 19, 2024	0.5600	0.6600	0.5500	0.6300	0.6300	1,980,500
Sep 18, 2024	0.5700	0.5900	0.5500	0.5500	0.5500	508,000
Sep 17, 2024	0.5700	0.6000	0.5600	0.5600	0.5600	541,800
Sep 16, 2024	0.5400	0.5700	0.5000	0.5600	0.5600	899,400
Sep 13, 2024	0.5000	0.5600	0.4800	0.5500	0.5500	1,985,500
Sep 12, 2024	0.4900	0.5000	0.4800	0.4800	0.4800	449,700
Sep 11, 2024	0.5000	0.5100	0.4900	0.4900	0.4900	267,900
Sep 10, 2024	0.5000	0.5200	0.4900	0.5100	0.5100	430,500
Sep 09, 2024	0.4800	0.5000	0.4600	0.4900	0.4900	357,700
Sep 06, 2024	0.4600	0.4700	0.4200	0.4700	0.4700	2,402,500
Sep 05, 2024	0.4600	0.4800	0.4600	0.4700	0.4700	650,600
Sep 04, 2024	0.4500	0.4700	0.4500	0.4600	0.4600	273,900
Sep 03, 2024	0.4800	0.4900	0.4500	0.4600	0.4600	472,100
Aug 30, 2024	0.4600	0.4800	0.4500	0.4800	0.4800	748,400
Aug 29, 2024	0.4600	0.4700	0.4500	0.4500	0.4500	601,800
Aug 28, 2024	0.4800	0.4900	0.4600	0.4600	0.4600	858,100
Aug 27, 2024	0.5000	0.5100	0.4800	0.4900	0.4900	372,300
Aug 26, 2024	0.4900	0.5200	0.4900	0.5000	0.5000	435,600
Aug 23, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	554,500
Aug 22, 2024	0.5000	0.5100	0.4800	0.4800	0.4800	847,000
Aug 21, 2024	0.5000	0.5200	0.5000	0.5000	0.5000	1,011,500
Aug 20, 2024	0.5100	0.5200	0.4900	0.5000	0.5000	952,000
Aug 19, 2024	0.5300	0.5300	0.5000	0.5100	0.5100	2,219,900
Aug 16, 2024	0.5500	0.5800	0.4900	0.5000	0.5000	1,394,100
Aug 15, 2024	0.5200	0.5600	0.5200	0.5300	0.5300	696,200
Aug 14, 2024	0.5500	0.5700	0.5200	0.5200	0.5200	1,133,900
Aug 13, 2024	0.4900	0.5200	0.4800	0.5200	0.5200	425,800
Aug 12, 2024	0.4900	0.5100	0.4800	0.4900	0.4900	795,300
Aug 09, 2024	0.5200	0.5300	0.4900	0.4900	0.4900	395,500
Aug 08, 2024	0.4600	0.5400	0.4600	0.5200	0.5200	1,674,700
Aug 07, 2024	0.5300	0.5300	0.4500	0.4500	0.4500	4,015,100
Aug 06, 2024	0.5500	0.5500	0.5000	0.5100	0.5100	1,687,300
Aug 05, 2024	0.5200	0.5500	0.5100	0.5300	0.5300	1,114,400
Aug 02, 2024	0.5700	0.5900	0.5400	0.5600	0.5600	1,453,500
Aug 01, 2024	0.6100	0.6300	0.5600	0.5800	0.5800	1,685,900
Jul 31, 2024	0.6400	0.6500	0.6000	0.6000	0.6000	812,500
Jul 30, 2024	0.6400	0.6600	0.6200	0.6200	0.6200	906,600
Jul 29, 2024	0.6600	0.6800	0.6300	0.6300	0.6300	882,400
Jul 26, 2024	0.6600	0.6700	0.6300	0.6500	0.6500	581,000
Jul 25, 2024	0.6500	0.6800	0.6100	0.6600	0.6600	820,900
Jul 24, 2024	0.6800	0.6900	0.6400	0.6500	0.6500	578,300
Jul 23, 2024	0.6600	0.6900	0.6600	0.6900	0.6900	295,500
Jul 22, 2024	0.6700	0.6900	0.6200	0.6700	0.6700	438,500
Jul 19, 2024	0.7100	0.7100	0.6500	0.6500	0.6500	613,000
Jul 18, 2024	0.6900	0.7300	0.6700	0.7000	0.7000	1,385,000
Jul 17, 2024	0.7000	0.7100	0.6700	0.7000	0.7000	669,900
Jul 16, 2024	0.6700	0.7300	0.6400	0.7100	0.7100	1,927,900
Jul 15, 2024	0.6500	0.6800	0.5900	0.6600	0.6600	2,169,900
Jul 12, 2024	0.6500	0.6700	0.6300	0.6500	0.6500	663,800
Jul 11, 2024	0.5900	0.6600	0.5900	0.6500	0.6500	1,484,200
Jul 10, 2024	0.6000	0.6100	0.5700	0.5800	0.5800	532,400
Jul 09, 2024	0.6000	0.6100	0.5800	0.5900	0.5900	632,100
Jul 08, 2024	0.5900	0.6800	0.5900	0.6000	0.6000	2,413,100
Jul 05, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	912,800
Jul 03, 2024	0.5700	0.6100	0.5500	0.5700	0.5700	1,464,300
Jul 02, 2024	0.5800	0.6000	0.5200	0.5700	0.5700	1,966,000
Jul 01, 2024	0.6200	0.6400	0.5800	0.5800	0.5800	2,663,900
Jun 28, 2024	0.7100	0.7200	0.6200	0.6200	0.6200	12,331,700
Jun 27, 2024	0.7000	0.7300	0.6800	0.7100	0.7100	1,421,500
Jun 26, 2024	0.7200	0.7600	0.7000	0.7000	0.7000	1,607,300
Jun 25, 2024	0.7300	0.7500	0.7200	0.7300	0.7300	1,485,900
Jun 24, 2024	0.7200	0.7700	0.7200	0.7500	0.7500	677,300
Jun 21, 2024	0.7400	0.7700	0.7200	0.7200	0.7200	1,423,400
Jun 20, 2024	0.7700	0.8000	0.7200	0.7300	0.7300	986,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,986.45+13.35(+0.22%)

Dow 3043,872.72+143.38(+0.33%)

Nasdaq19,258.37-11.09(-0.06%)

Russell 20002,386.41+3.72(+0.16%)

Crude Oil70.81-1.55(-2.14%)

Gold2,699.60-6.20(-0.23%)

Gritstone bio, Inc. (GRTSQ)

S&P 500
5,986.45
+13.35(+0.22%)

Dow 30
43,872.72
+143.38(+0.33%)

Nasdaq
19,258.37
-11.09(-0.06%)

Russell 2000
2,386.41
+3.72(+0.16%)

Crude Oil
70.81
-1.55(-2.14%)

Gold
2,699.60
-6.20(-0.23%)