OTC Markets EXMKT - Delayed Quote USD

Gritstone bio, Inc. (GRTSQ)

Compare
0.0010
0.0000
(0.00%)
At close: January 31 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.00100.00100.00100.00100.0010-
Jan 30, 20250.00100.00100.00100.00100.0010-
Jan 29, 20250.00100.00100.00100.00100.0010-
Jan 28, 20250.00100.00100.00100.00100.0010-
Jan 27, 20250.00100.00100.00100.00100.0010-
Jan 24, 20250.00100.00100.00100.00100.0010-
Jan 23, 20250.00100.00100.00100.00100.0010-
Jan 22, 20250.00100.00100.00100.00100.0010-
Jan 21, 20250.00100.00100.00100.00100.001036,594
Jan 17, 20250.00010.00010.00010.00010.0001119,277
Jan 16, 20250.00010.00020.00010.00010.0001373,139
Jan 15, 20250.00050.00300.00020.00020.0002325,600
Jan 14, 20250.00610.00700.00560.00560.00562,053,690
Jan 13, 20250.00610.00650.00600.00650.00651,234,554
Jan 10, 20250.00700.00750.00660.00660.0066954,319
Jan 8, 20250.00780.00780.00700.00740.00741,166,423
Jan 7, 20250.00750.00840.00700.00750.00751,512,500
Jan 6, 20250.01330.01330.00710.00750.00758,889,115
Jan 3, 20250.01160.01390.01160.01180.01181,014,825
Jan 2, 20250.01230.01450.01220.01400.0140986,090
Dec 31, 20240.01250.01450.01160.01250.01251,913,974
Dec 30, 20240.01300.01690.01100.01250.01252,088,398
Dec 27, 20240.01310.01580.01010.01380.01381,807,111
Dec 26, 20240.01500.01500.01260.01310.01311,978,396
Dec 24, 20240.01350.01550.01200.01250.0125823,445
Dec 23, 20240.01490.01580.01230.01320.01321,419,165
Dec 20, 20240.01510.01700.01220.01230.01232,272,844
Dec 19, 20240.01300.01690.01100.01690.01693,576,333
Dec 18, 20240.01360.01800.01200.01550.01551,314,118
Dec 17, 20240.01410.01690.01100.01550.01551,732,572
Dec 16, 20240.01220.01700.01020.01410.01419,078,566
Dec 13, 20240.01250.01880.01010.01070.01075,508,116
Dec 12, 20240.01000.01990.00810.01250.01254,283,783
Dec 11, 20240.00660.01950.00650.01010.010114,121,664
Dec 10, 20240.02850.03000.00290.00650.006521,485,791
Dec 9, 20240.02800.03730.02610.02760.02763,072,613
Dec 6, 20240.02210.03100.02200.02610.02612,555,829
Dec 5, 20240.02580.02800.02100.02210.02211,015,927
Dec 4, 20240.02300.02900.01750.02580.02582,687,449
Dec 3, 20240.02520.02800.01750.02230.02232,853,264
Dec 2, 20240.02610.03100.02410.02740.0274918,114
Nov 29, 20240.02770.03190.02700.02750.0275433,219
Nov 27, 20240.03000.03500.02620.03220.0322594,460
Nov 26, 20240.03030.03250.02660.03100.0310554,968
Nov 25, 20240.02700.03000.02500.03000.03001,156,581
Nov 22, 20240.02400.02790.02230.02500.0250779,561
Nov 21, 20240.02350.02890.02050.02680.0268376,243
Nov 20, 20240.02270.02890.02240.02620.0262458,649
Nov 19, 20240.02210.02600.02200.02450.02451,290,439
Nov 18, 20240.02330.02580.02200.02510.0251984,533
Nov 15, 20240.02420.02770.02200.02310.0231714,545
Nov 14, 20240.02900.03000.02100.02500.02501,652,192
Nov 13, 20240.02750.03000.02150.02700.02701,716,478
Nov 12, 20240.03000.03100.02550.03000.03001,512,773
Nov 11, 20240.02480.03100.02190.03000.03001,883,190
Nov 8, 20240.02660.03200.02110.02500.02501,998,334
Nov 7, 20240.01930.03290.01930.03000.03002,114,602
Nov 6, 20240.02500.02530.01930.02530.02531,548,026
Nov 5, 20240.02810.03000.02110.02470.02471,591,306
Nov 4, 20240.02900.03240.02520.02750.0275911,836
Nov 1, 20240.02650.03300.02000.03030.03033,737,661
Oct 31, 20240.01800.03220.01570.02510.02513,869,682
Oct 30, 20240.01850.01930.01650.01930.01931,131,415
Oct 29, 20240.02050.02400.01830.01930.01932,320,218
Oct 28, 20240.02310.02500.02000.02110.02112,327,436
Oct 25, 20240.02440.02740.01650.01950.01954,167,813
Oct 24, 20240.02400.02750.01710.02700.02703,197,671
Oct 23, 20240.02500.02720.01820.02300.02309,245,119
Oct 22, 20240.01280.02750.01260.02090.020918,422,676
Oct 21, 20240.04030.04030.03100.03220.032261,017,982
Oct 18, 20240.05080.05130.04600.04720.047237,440,817
Oct 17, 20240.05170.06000.04980.05200.052048,612,289
Oct 16, 20240.06500.07000.05900.06000.060073,789,104
Oct 15, 20240.07920.08400.06110.06860.0686355,097,093
Oct 14, 20240.05360.07750.05010.05400.0540172,199,566
Oct 11, 20240.06450.06450.04920.05090.050963,232,603
Oct 10, 20240.08000.08200.05570.06210.0621154,010,801
Oct 9, 20240.20070.20900.19100.19840.19842,270,646
Oct 8, 20240.18800.22830.18130.20070.20076,798,291
Oct 7, 20240.18990.19300.18210.18600.18603,391,254
Oct 4, 20240.20000.20640.19000.19000.19004,661,408
Oct 3, 20240.20630.21430.19000.20000.20005,414,460
Oct 2, 20240.22010.24300.18150.20600.206016,616,522
Oct 1, 20240.45120.48000.21120.21990.219932,277,664
Sep 30, 20240.59790.61780.57340.57990.57998,751,782
Sep 27, 20240.61330.65850.59310.60520.60521,379,600
Sep 26, 20240.59100.61000.59000.60900.6090316,794
Sep 25, 20240.60000.60970.58610.59490.5949497,118
Sep 24, 20240.58600.61430.57100.58520.5852367,577
Sep 23, 20240.66000.66000.57000.58100.58101,161,651
Sep 20, 20240.63880.63880.61010.62770.6277915,909
Sep 19, 20240.56000.66000.55050.62520.62521,980,496
Sep 18, 20240.57290.59300.54840.54840.5484507,992
Sep 17, 20240.57000.60400.55950.56020.5602541,790
Sep 16, 20240.53930.57460.49750.55950.5595899,374
Sep 13, 20240.50000.55590.48000.55060.55061,985,541
Sep 12, 20240.49080.49980.47820.48480.4848449,737
Sep 11, 20240.50190.51290.49000.49200.4920267,876
Sep 10, 20240.49990.51790.49410.50930.5093430,517
Sep 9, 20240.47900.49850.46010.49410.4941357,720
Sep 6, 20240.46080.47340.42000.46710.46712,402,490
Sep 5, 20240.46000.47980.46000.46580.4658650,601
Sep 4, 20240.45330.46600.45100.45930.4593274,009
Sep 3, 20240.48000.48930.45100.45660.4566472,117
Aug 30, 20240.46200.47830.45250.47680.4768748,378
Aug 29, 20240.46300.47150.45220.45220.4522601,785
Aug 28, 20240.48000.49000.45610.46200.4620858,130
Aug 27, 20240.50000.50600.48000.48700.4870372,331
Aug 26, 20240.49000.51790.49000.49760.4976435,552
Aug 23, 20240.48480.50160.48110.49670.4967554,462
Aug 22, 20240.50000.50570.47890.47990.4799847,045
Aug 21, 20240.50110.51670.49630.50050.50051,011,543
Aug 20, 20240.50600.52300.48520.49690.4969951,992
Aug 19, 20240.52800.53000.49700.50530.50532,219,920
Aug 16, 20240.54510.58380.49000.50010.50011,394,101
Aug 15, 20240.52110.56500.52000.53010.5301696,232
Aug 14, 20240.55000.56920.51780.52000.52001,133,923
Aug 13, 20240.49160.52000.48050.51780.5178425,791
Aug 12, 20240.48500.50930.47810.49050.4905795,301
Aug 9, 20240.52000.53000.48880.48980.4898395,536
Aug 8, 20240.46000.54350.45890.51570.51571,674,657
Aug 7, 20240.53000.53000.44570.45000.45004,015,135
Aug 6, 20240.55000.55000.50210.50510.50511,687,295
Aug 5, 20240.52000.54990.51000.52500.52501,114,350
Aug 2, 20240.57210.58890.53830.56000.56001,453,477
Aug 1, 20240.61270.63110.56000.58000.58001,685,911
Jul 31, 20240.64000.64670.60070.60110.6011812,541
Jul 30, 20240.64300.66240.62050.62280.6228906,617
Jul 29, 20240.66000.68000.62560.63140.6314882,363
Jul 26, 20240.65590.67260.63200.65250.6525581,017
Jul 25, 20240.64690.67970.61370.65680.6568820,866
Jul 24, 20240.67820.69230.64010.64750.6475578,344
Jul 23, 20240.65960.69460.65960.69240.6924295,475
Jul 22, 20240.67000.68950.62230.66840.6684438,517
Jul 19, 20240.71000.71200.65000.65000.6500612,970
Jul 18, 20240.69100.72750.67110.70410.70411,385,046
Jul 17, 20240.70000.70940.67010.70000.7000669,878
Jul 16, 20240.67000.72760.64410.71340.71341,927,907
Jul 15, 20240.65000.67850.59000.65750.65752,169,850
Jul 12, 20240.65060.66510.63020.65000.6500663,782
Jul 11, 20240.59010.65980.59010.64950.64951,484,223
Jul 10, 20240.60000.61010.57200.58270.5827532,402
Jul 9, 20240.60000.61010.58000.59100.5910632,430
Jul 8, 20240.58840.67720.58740.60460.60462,413,099
Jul 5, 20240.56000.58430.55500.57990.5799912,913
Jul 3, 20240.57000.60710.55360.57140.57141,464,314
Jul 2, 20240.58000.60000.52000.57300.57301,965,972
Jul 1, 20240.62110.64460.57800.58000.58002,663,880
Jun 28, 20240.71260.71950.61790.61790.617912,331,707
Jun 27, 20240.70440.72950.68000.70550.70551,421,487
Jun 26, 20240.72000.75990.70000.70000.70001,607,273
Jun 25, 20240.73000.74610.72000.72750.72751,485,894
Jun 24, 20240.72250.76680.72000.75320.7532677,316
Jun 21, 20240.73590.76510.71900.71900.71901,423,429
Jun 20, 20240.77020.79850.72430.72880.7288986,292
Jun 18, 20240.75000.81990.75000.77530.77531,144,183
Jun 17, 20240.78000.79660.75060.76080.7608391,295
Jun 14, 20240.77000.78950.73270.78200.7820752,696
Jun 13, 20240.80000.82000.77570.79600.7960500,145
Jun 12, 20240.79260.83000.78850.80260.8026643,583
Jun 11, 20240.73000.80950.72350.79650.7965906,125
Jun 10, 20240.73900.76470.71010.73690.7369710,148
Jun 7, 20240.77200.77290.73800.74560.7456782,138
Jun 6, 20240.77000.79630.75470.77340.7734761,625
Jun 5, 20240.71100.76850.71100.76790.7679781,986
Jun 4, 20240.75000.75590.70100.70310.70311,646,878
Jun 3, 20240.76200.79080.73000.73430.73434,787,450
May 31, 20240.75000.78950.74500.77370.7737865,338
May 30, 20240.77910.78000.74000.74640.74641,486,880
May 29, 20240.79000.79700.77000.77090.77091,262,384
May 28, 20240.80500.82000.79980.80000.80001,916,274
May 24, 20240.82060.84720.78010.80160.80161,735,845
May 23, 20240.83680.84990.81040.82230.82232,259,026
May 22, 20240.82000.85500.82000.84210.84212,183,050
May 21, 20240.82000.83720.79060.82940.82942,198,236
May 20, 20240.79040.84750.77000.81790.81792,272,652
May 17, 20240.77690.82390.74380.78740.78741,888,609
May 16, 20240.75500.76360.73500.74660.74661,656,861
May 15, 20240.77320.79800.74000.75000.75001,478,536
May 14, 20240.78000.82000.74000.76130.76131,886,862
May 13, 20240.80990.85220.76980.76990.76991,759,509
May 10, 20240.85010.87120.78210.78450.78454,059,742
May 9, 20240.98370.98570.78500.97280.97281,869,946
May 8, 20241.00001.02000.95070.98370.98375,527,167
May 7, 20240.97381.04000.95001.01001.01004,157,001
May 6, 20240.96300.97000.92290.96180.96181,331,551
May 3, 20240.90460.99600.87510.96270.96274,199,954
May 2, 20240.88440.89820.83190.87000.87001,949,047
May 1, 20240.81000.90670.80030.87370.87372,681,312
Apr 30, 20240.82000.82000.78000.80000.80001,230,032
Apr 29, 20240.82020.84040.80010.80610.80611,055,489
Apr 26, 20240.75830.83560.75830.81340.81341,112,845
Apr 25, 20240.81000.81000.75300.76450.76451,068,630
Apr 24, 20240.73620.82000.72570.81290.81291,886,214
Apr 23, 20240.73000.78400.72070.73860.73862,411,711
Apr 22, 20240.72700.76000.68500.74550.74553,390,234
Apr 19, 20240.74600.77770.70880.73660.73661,532,645
Apr 18, 20240.74170.77400.72400.74370.74372,106,150
Apr 17, 20240.79000.79490.73620.74520.74523,114,399
Apr 16, 20240.72620.84350.67160.77190.77194,527,793
Apr 15, 20240.85750.86820.72000.73890.73895,732,317
Apr 12, 20240.93000.93000.82800.84110.84114,337,637
Apr 11, 20240.96220.96220.91510.92210.92212,401,180
Apr 10, 20240.97000.98350.93000.94630.94636,733,463
Apr 9, 20241.03001.04500.96040.97870.97872,511,898
Apr 8, 20241.00001.05000.99001.01001.01003,864,614
Apr 5, 20241.02001.06000.94580.97020.97027,300,419
Apr 4, 20241.18001.18000.99991.03501.03509,628,573
Apr 3, 20241.22001.23001.17001.19001.19004,852,620
Apr 2, 20241.30001.37001.16001.20001.200025,473,238
Apr 1, 20242.67002.67002.28002.35002.35007,900,749
Mar 28, 20242.84002.94002.52002.57002.57002,276,856
Mar 27, 20242.68002.89502.64002.80002.80002,014,165
Mar 26, 20242.74002.81002.54002.59002.5900976,365
Mar 25, 20242.78002.89002.68002.69002.6900839,674
Mar 22, 20242.84002.89002.73002.74002.74001,121,789
Mar 21, 20242.79002.91502.70002.81002.81001,651,367
Mar 20, 20242.74002.74502.57002.73002.73001,263,026
Mar 19, 20242.47002.72502.44002.71002.71001,599,635
Mar 18, 20242.38002.50502.27502.47002.47001,511,505
Mar 15, 20242.25002.40002.21002.38002.38001,254,375
Mar 14, 20242.38002.41322.21002.24002.2400942,691
Mar 13, 20242.55002.57502.33002.36002.36001,273,521
Mar 12, 20242.50002.58002.42002.51002.51001,195,539
Mar 11, 20242.69002.97002.38002.41002.41001,676,930
Mar 8, 20242.65002.78002.51002.65002.65001,611,960
Mar 7, 20242.18002.65002.18002.59002.59002,668,099
Mar 6, 20242.15002.22002.09002.18002.18001,378,895
Mar 5, 20242.08002.22002.03002.04002.04001,863,818
Mar 4, 20242.08002.27001.99002.13002.13002,343,885
Mar 1, 20242.10002.27001.85002.02002.02006,338,805
Feb 29, 20242.93003.10002.77002.80002.80002,946,285
Feb 28, 20242.76002.85002.60002.84002.84001,768,912
Feb 27, 20242.52002.78502.51012.73002.73001,986,019
Feb 26, 20242.26002.47502.24002.45002.45001,057,050
Feb 23, 20242.06002.23002.06002.22002.2200856,294
Feb 22, 20242.07002.15002.02002.07002.07001,034,324
Feb 21, 20242.12002.16502.03502.08002.0800985,865
Feb 20, 20242.15002.24002.11002.12002.12001,101,089
Feb 16, 20242.18002.22002.11502.16002.16001,268,571
Feb 15, 20242.20002.20002.11182.18002.18001,268,640
Feb 14, 20242.15002.23502.06002.18002.1800907,227
Feb 13, 20242.14002.18002.02502.08002.08001,809,284
Feb 12, 20242.27002.34762.15002.25002.25002,123,929
Feb 9, 20242.28002.36002.23002.25002.25002,396,494
Feb 8, 20242.11002.25002.08002.23002.23002,592,387
Feb 7, 20242.27002.27002.12002.13002.1300963,196
Feb 6, 20242.23002.28502.18502.26002.2600957,377
Feb 5, 20242.29002.32992.21002.25002.2500907,825
Feb 2, 20242.44002.44202.29002.30002.30001,052,406
Feb 1, 20242.40002.49762.34002.46002.46004,306,079

Related tickers

MEIP MEI Pharma, Inc.
2.8500
0.00%
 
SNSE Sensei Biotherapeutics, Inc.
0.4700
-0.53%
 
NFX.L Nuformix plc
0.0700
-6.67%
 
NBY NovaBay Pharmaceuticals, Inc.
0.6655
+2.38%
 
IFRX InflaRx N.V.
2.4100
+1.69%
 
NEXI NexImmune, Inc.
0.1000
0.00%
 
LSTA Lisata Therapeutics, Inc.
2.5005
-3.46%
 
ONCT Oncternal Therapeutics, Inc.
0.5266
-24.12%
 
RENB Renovaro Inc.
0.7500
-1.99%
 
NAMS NewAmsterdam Pharma Company N.V.
22.29
+2.39%