2 Followers USX:GRTS - Gritstone bio Inc Gritstone bio Inc
Sector: Health Care, Industry: Biotechnology
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
16 Sep 2021 USD 13.54 12.4 13.07 13.54 13.54 +0.750 (+5.86%) 1,338,025
15 Sep 2021 USD 12.96 11.4 11.58 12.79 12.79 +1.210 (+10.45%) 1,287,428
14 Sep 2021 USD 12.29 11.25 11.94 11.58 11.58 -0.410 (-3.42%) 973,235
13 Sep 2021 USD 12.4899 11.7 12.34 11.99 11.99 -0.180 (-1.48%) 1,020,311
10 Sep 2021 USD 12.6799 11.72 11.95 12.17 12.17 +0.460 (+3.93%) 1,063,483
9 Sep 2021 USD 12.26 11.0022 11.2 11.71 11.71 +0.330 (+2.90%) 898,662
8 Sep 2021 USD 12.2 10.99 11.81 11.38 11.38 -0.450 (-3.80%) 1,186,650
7 Sep 2021 USD 12.31 11.1801 11.25 11.83 11.83 +0.860 (+7.84%) 1,355,198
3 Sep 2021 USD 11.18 10.43 10.85 10.97 10.97 +0.170 (+1.57%) 997,199
2 Sep 2021 USD 10.88 9.61 9.65 10.8 10.8 +1.250 (+13.09%) 1,413,868
1 Sep 2021 USD 9.59 9.15 9.18 9.55 9.55 +0.350 (+3.80%) 604,221
31 Aug 2021 USD 9.4 8.82 8.82 9.2 9.2 +0.350 (+3.95%) 524,599
30 Aug 2021 USD 9.0 8.6 8.92 8.85 8.85 -0.090 (-1.01%) 402,398
27 Aug 2021 USD 9.2 8.81 8.92 8.94 8.94 +0.060 (+0.68%) 499,850
26 Aug 2021 USD 9.3 8.79 8.8 8.88 8.88 -0.190 (-2.09%) 543,769
25 Aug 2021 USD 9.1 8.39 8.44 9.07 9.07 +0.570 (+6.71%) 646,015
24 Aug 2021 USD 8.78 8.17 8.75 8.5 8.5 -0.070 (-0.82%) 688,436
23 Aug 2021 USD 8.61 7.56 7.62 8.57 8.57 +1.040 (+13.81%) 964,880
20 Aug 2021 USD 7.64 7.3072 7.57 7.53 7.53 +0.110 (+1.48%) 771,684
19 Aug 2021 USD 8.47 7.3501 8.4235 7.42 7.42 -1.050 (-12.40%) 1,433,800
18 Aug 2021 USD 8.8 8.42 8.72 8.47 8.47 -0.210 (-2.42%) 862,166
17 Aug 2021 USD 8.9 7.98 8.0 8.68 8.68 +0.680 (+8.50%) 1,921,197
16 Aug 2021 USD 8.27 7.72 8.18 8.0 8.0 -0.090 (-1.11%) 957,627
13 Aug 2021 USD 8.168 7.63 7.91 8.09 8.09 +0.430 (+5.61%) 1,091,139
12 Aug 2021 USD 7.779 7.22 7.25 7.66 7.66 +0.370 (+5.08%) 623,376
11 Aug 2021 USD 7.43 7.05 7.35 7.29 7.29 +0.100 (+1.39%) 702,508
10 Aug 2021 USD 7.8037 6.99 7.76 7.19 7.19 -0.570 (-7.35%) 809,678
9 Aug 2021 USD 7.9 6.85 6.93 7.76 7.76 +0.900 (+13.12%) 1,123,143
6 Aug 2021 USD 7.3 6.7 7.04 6.86 6.86 -0.090 (-1.29%) 629,580
5 Aug 2021 USD 6.98 6.27 6.38 6.95 6.95 +0.540 (+8.42%) 1,319,703