Free Trial

Gritstone bio (GRTS) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free GRTS Stock Alerts
$0.74
-0.01 (-1.01%)
(As of 09:05 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Gritstone bio Stock Price Performance

5 Day
Performance
-2.90%
1 Month
Performance
-4.96%
3 Month
Performance
-71.86%
6 Month
Performance
-55.08%
Year-To-Date
Performance
-63.45%
1 Year
Performance
-68.27%
Receive GRTS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Gritstone bio and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

GRTS Stock Chart for Monday, June, 10, 2024

GRTS Chart by TradingView

Gritstone bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$0.77$0.75
-3.59%		$0.77$0.74779,012 shs$80.95 million
06/06/2024$0.77$0.77
+0.72%		$0.79$0.75755,402 shs$83.97 million
06/05/2024$0.70$0.77
+9.22%		$0.77$0.71772,133 shs$83.37 million
06/04/2024$0.73$0.70
-4.25%		$0.76$0.701.64 million shs$76.34 million
06/03/2024$0.77$0.73
-5.09%		$0.79$0.734.79 million shs$79.72 million
05/31/2024$0.75$0.77
+3.66%		$0.79$0.75863,806 shs$84.00 million
05/30/2024$0.77$0.75
-3.18%		$0.78$0.741.48 million shs$81.04 million
05/29/2024$0.80$0.77
-3.64%		$0.80$0.771.25 million shs$83.70 million
05/28/2024$0.80$0.80
-0.20%		$0.82$0.801.92 million shs$86.86 million
05/27/2024$0.80$0.80$0.85$0.781.74 million shs$87.03 million
05/24/2024$0.82$0.80
-2.52%		$0.85$0.781.73 million shs$87.03 million
05/23/2024$0.84$0.82
-2.35%		$0.85$0.812.26 million shs$89.28 million
05/22/2024$0.83$0.84
+1.53%		$0.86$0.822.18 million shs$91.43 million
05/21/2024$0.82$0.83
+1.41%		$0.84$0.792.19 million shs$90.05 million
05/20/2024$0.79$0.82
+3.87%		$0.85$0.772.27 million shs$88.80 million
05/17/2024$0.75$0.79
+5.46%		$0.82$0.741.88 million shs$85.49 million
05/16/2024$0.75$0.75
-0.45%		$0.76$0.741.65 million shs$81.06 million
05/15/2024$0.76$0.75
-1.48%		$0.80$0.741.48 million shs$81.43 million
05/14/2024$0.77$0.76
-1.12%		$0.82$0.741.87 million shs$83.59 million
05/13/2024$0.78$0.77
-1.86%		$0.85$0.771.76 million shs$83.59 million
05/10/2024$0.97$0.78
-19.36%		$0.87$0.784.05 million shs$84.04 million
05/09/2024$0.98$0.97
-1.11%		$0.99$0.791.58 million shs$104.22 million
05/08/2024$1.01$0.98
-2.60%		$1.02$0.952.39 million shs$105.38 million
05/07/2024$0.96$1.01
+5.01%		$1.04$0.954.16 million shs$108.20 million
05/06/2024$0.96$0.96
-0.09%		$0.97$0.921.32 million shs$103.04 million
05/03/2024$0.87$0.96
+10.66%		$1.00$0.884.19 million shs$103.13 million
05/02/2024$0.87$0.87
-0.42%		$0.90$0.831.95 million shs$93.20 million
05/01/2024$0.80$0.87
+9.21%		$0.91$0.802.68 million shs$85.68 million
04/30/2024$0.81$0.80
-0.76%		$0.82$0.781.23 million shs$78.46 million
04/29/2024$0.81$0.81
-0.90%		$0.84$0.801.05 million shs$79.05 million
04/26/2024$0.76$0.81
+6.40%		$0.84$0.761.11 million shs$79.77 million
04/25/2024$0.81$0.76
-5.95%		$0.81$0.751.07 million shs$74.97 million
04/24/2024$0.74$0.81
+10.06%		$0.82$0.731.88 million shs$79.72 million
04/23/2024$0.75$0.74
-0.93%		$0.78$0.722.41 million shs$72.44 million
04/22/2024$0.74$0.75
+1.21%		$0.76$0.693.38 million shs$73.11 million
04/19/2024$0.74$0.74
-0.95%		$0.78$0.711.53 million shs$72.24 million
04/18/2024$0.75$0.74
-0.20%		$0.77$0.722.11 million shs$72.94 million
04/17/2024$0.77$0.75
-3.46%		$0.79$0.743.08 million shs$73.08 million
04/16/2024$0.74$0.77
+4.47%		$0.84$0.674.50 million shs$75.70 million
04/15/2024$0.84$0.74
-12.15%		$0.87$0.725.70 million shs$82.48 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/12/2024$0.92$0.84
-8.78%		$0.93$0.834.33 million shs$82.49 million
04/11/2024$0.95$0.92
-2.56%		$0.96$0.922.39 million shs$90.43 million
04/10/2024$0.98$0.95
-3.31%		$0.98$0.936.72 million shs$92.80 million
04/09/2024$1.01$0.98
-3.10%		$1.05$0.962.49 million shs$95.98 million
04/08/2024$0.97$1.01
+4.10%		$1.05$0.993.85 million shs$99.05 million
04/05/2024$1.04$0.97
-6.26%		$1.06$0.957.28 million shs$95.15 million
04/04/2024$1.19$1.04
-13.03%		$1.18$1.009.56 million shs$101.50 million
04/03/2024$1.20$1.19
-0.83%		$1.23$1.174.75 million shs$116.70 million
04/02/2024$2.35$1.20
-48.94%		$1.37$1.1625.08 million shs$117.68 million
04/01/2024$2.57$2.35
-8.56%		$2.67$2.285.88 million shs$230.46 million
03/29/2024$2.57$2.57$2.94$2.522.28 million shs$252.04 million
03/28/2024$2.80$2.57
-8.21%		$2.94$2.522.26 million shs$252.04 million
03/27/2024$2.59$2.80
+8.11%		$2.90$2.642.01 million shs$274.60 million
03/26/2024$2.69$2.59
-3.72%		$2.81$2.54972,733 shs$253.99 million
03/25/2024$2.74$2.69
-1.82%		$2.89$2.68839,027 shs$263.81 million
03/22/2024$2.81$2.74
-2.49%		$2.89$2.741.12 million shs$268.71 million
03/21/2024$2.73$2.81
+2.93%		$2.92$2.701.65 million shs$275.57 million
03/20/2024$2.71$2.73
+0.74%		$2.75$2.571.26 million shs$267.73 million
03/19/2024$2.47$2.71
+9.72%		$2.73$2.441.46 million shs$265.77 million
03/18/2024$2.38$2.47
+3.78%		$2.50$2.281.51 million shs$242.23 million
03/15/2024$2.24$2.38
+6.25%		$2.40$2.211.25 million shs$233.41 million
03/14/2024$2.36$2.24
-5.08%		$2.41$2.21939,136 shs$219.68 million
03/13/2024$2.51$2.36
-5.98%		$2.58$2.341.27 million shs$231.45 million
03/12/2024$2.41$2.51
+4.15%		$2.58$2.431.19 million shs$246.16 million
03/11/2024$2.65$2.41
-9.06%		$2.97$2.391.68 million shs$236.35 million

Related Companies:
This page (NASDAQ:GRTS) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored