$GRTS: Gritstone Oncology, Inc. - Common Stock
2024-03-19 GRTS 2024-03-19 22:03:48 0.00 0.00 11.34% 2024-03-20 GRTS 2024-03-20 04:01:07 2.69 0.00 11.34% GRTS 2024-03-20 05:01:15 2.69 2.00 11.34% GRTS 2024-03-20 06:01:09 2.65 2.00 11.34% GRTS 2024-03-20 07:00:50 2.73 2.56 -4.05% GRTS 2024-03-20 08:01:14 2.73 2.64 -4.05% GRTS 2024-03-20 09:01:08 2.70 2.69 -0.81% GRTS 2024-03-20 10:01:22 2.62 2.61 -3.64% GRTS 2024-03-20 11:00:53 2.71 2.70 0.00% GRTS 2024-03-20 12:01:15 2.69 2.68 -0.81% GRTS 2024-03-20 13:01:04 2.68 2.67 -1.21% GRTS 2024-03-20 14:01:16 2.72 2.71 0.00% GRTS 2024-03-20 15:01:03 2.71 2.70 -0.40% GRTS 2024-03-20 16:01:21 2.77 2.71 0.81% GRTS 2024-03-20 17:00:53 2.77 2.71 0.74% GRTS 2024-03-20 18:01:03 2.80 2.71 0.74% GRTS 2024-03-20 20:01:16 0.00 0.00 0.74% 2024-03-21 GRTS 2024-03-21 04:00:58 2.92 2.59 0.74% GRTS 2024-03-21 06:01:33 2.89 2.62 0.74% GRTS 2024-03-21 07:01:08 2.85 2.64 0.74% GRTS 2024-03-21 08:01:07 2.80 2.64 0.74% GRTS 2024-03-21 09:00:53 2.75 2.65 0.74% GRTS 2024-03-21 10:01:15 2.85 2.84 4.43% GRTS 2024-03-21 11:01:04 2.74 2.73 0.00% GRTS 2024-03-21 12:01:17 2.76 2.75 0.74% GRTS 2024-03-21 13:00:59 2.78 2.77 1.48% GRTS 2024-03-21 14:01:00 2.85 2.84 4.06% GRTS 2024-03-21 15:01:01 2.81 2.80 2.95% GRTS 2024-03-21 16:01:07 2.82 2.72 2.95% GRTS 2024-03-21 17:01:03 2.82 2.72 2.93% GRTS 2024-03-21 20:01:10 0.00 0.00 2.93% 2024-03-22 GRTS 2024-03-22 04:01:09 0.00 2.14 2.93% GRTS 2024-03-22 05:00:56 3.11 2.47 2.93% GRTS 2024-03-22 07:00:53 2.91 2.65 2.93% GRTS 2024-03-22 08:01:12 2.86 2.66 2.93% GRTS 2024-03-22 09:01:01 2.84 2.68 2.93% GRTS 2024-03-22 10:01:18 2.84 2.83 1.10% GRTS 2024-03-22 11:01:06 2.83 2.82 0.00% GRTS 2024-03-22 12:01:12 2.87 2.86 2.20% GRTS 2024-03-22 13:01:02 2.82 2.81 0.37% GRTS 2024-03-22 14:01:00 2.79 2.78 -0.73% GRTS 2024-03-22 15:01:01 2.80 2.79 -0.73% GRTS 2024-03-22 16:01:04 2.80 2.72 -2.56% GRTS 2024-03-22 17:00:57 2.80 2.72 -2.49% GRTS 2024-03-22 19:01:04 2.79 2.72 -2.49% GRTS 2024-03-22 20:01:10 0.00 0.00 -2.49% 2024-03-25 GRTS 2024-03-25 04:01:05 0.00 2.14 -2.49% GRTS 2024-03-25 05:01:08 3.11 2.47 -2.49% GRTS 2024-03-25 07:01:14 2.93 2.69 -2.49% GRTS 2024-03-25 08:01:10 2.77 2.66 -1.07% GRTS 2024-03-25 09:00:55 2.78 2.74 0.36% GRTS 2024-03-25 10:01:23 2.87 2.86 4.63% GRTS 2024-03-25 11:01:10 2.80 2.79 1.78% GRTS 2024-03-25 12:01:14 2.77 2.76 1.07% GRTS 2024-03-25 13:01:00 2.71 2.70 -0.71% GRTS 2024-03-25 14:01:12 2.78 2.77 1.07% GRTS 2024-03-25 15:01:15 2.73 2.72 -0.36% GRTS 2024-03-25 16:01:04 2.80 2.68 -1.78% GRTS 2024-03-25 17:00:56 2.80 2.70 -1.82% GRTS 2024-03-25 18:00:49 2.80 2.68 -1.82% GRTS 2024-03-25 19:01:09 2.80 2.69 -1.82% GRTS 2024-03-25 20:01:11 0.00 0.00 -1.82% 2024-03-26 GRTS 2024-03-26 05:00:54 2.96 2.69 -1.82% GRTS 2024-03-26 06:01:06 2.94 2.69 -1.82% GRTS 2024-03-26 07:01:00 2.92 2.69 -1.82% GRTS 2024-03-26 08:01:07 2.76 2.70 0.36% GRTS 2024-03-26 09:00:59 2.78 2.71 0.73% GRTS 2024-03-26 10:01:15 2.71 2.70 0.36% GRTS 2024-03-26 11:01:02 2.61 2.60 -2.92% GRTS 2024-03-26 12:01:11 2.64 2.63 -2.19% GRTS 2024-03-26 13:00:57 2.63 2.62 -2.19% GRTS 2024-03-26 14:01:18 2.65 2.64 -2.19% GRTS 2024-03-26 15:00:53 2.65 2.64 -1.46% GRTS 2024-03-26 16:01:06 2.62 2.57 -3.65% GRTS 2024-03-26 17:00:51 2.69 2.57 -2.60% GRTS 2024-03-26 19:00:46 2.69 2.60 -2.60% GRTS 2024-03-26 20:00:53 0.00 0.00 -2.60% 2024-03-27 GRTS 2024-03-27 04:01:03 0.00 2.20 -2.60% GRTS 2024-03-27 05:00:56 3.09 2.20 -2.60% GRTS 2024-03-27 06:01:08 3.08 2.20 -2.60% GRTS 2024-03-27 07:01:03 2.90 2.44 -2.60% GRTS 2024-03-27 08:01:08 2.77 2.63 -2.60% GRTS 2024-03-27 09:00:59 2.73 2.67 4.83% GRTS 2024-03-27 10:01:12 2.74 2.73 5.20% GRTS 2024-03-27 11:00:59 2.84 2.83 9.29% GRTS 2024-03-27 12:01:22 2.75 2.74 5.95% GRTS 2024-03-27 13:01:03 2.84 2.83 9.29% GRTS 2024-03-27 14:01:12 2.87 2.86 10.04% GRTS 2024-03-27 15:00:49 2.85 2.84 9.67% GRTS 2024-03-27 16:00:55 2.90 2.70 7.81% GRTS 2024-03-27 17:00:51 2.90 2.70 10.04% GRTS 2024-03-27 19:01:12 2.90 2.70 10.42% GRTS 2024-03-27 20:01:05 0.00 0.00 11.20% 2024-03-28 GRTS 2024-03-28 04:01:20 0.00 2.20 11.20% GRTS 2024-03-28 05:01:05 3.02 2.85 0.00% GRTS 2024-03-28 06:01:06 3.00 2.70 0.00% GRTS 2024-03-28 07:01:05 2.94 2.72 0.00% GRTS 2024-03-28 08:01:14 2.92 2.79 0.00% GRTS 2024-03-28 09:00:57 2.88 2.80 0.39% GRTS 2024-03-28 10:01:01 2.82 2.81 0.77% GRTS 2024-03-28 12:01:17 2.77 2.76 -1.16% GRTS 2024-03-28 13:00:57 2.70 2.69 -3.86% GRTS 2024-03-28 14:01:02 2.64 2.63 -6.56% GRTS 2024-03-28 15:00:55 2.62 2.61 -6.95% GRTS 2024-03-28 16:01:13 2.75 2.53 -8.88% GRTS 2024-03-28 17:01:02 2.75 2.53 -5.71% GRTS 2024-03-28 20:00:59 0.00 0.00 -1.79% 2024-04-01 GRTS 2024-04-01 05:01:09 2.96 2.57 -1.79% GRTS 2024-04-01 07:01:04 2.69 2.52 1.43% GRTS 2024-04-01 08:01:10 2.67 2.53 0.36% GRTS 2024-04-01 09:01:02 2.67 2.56 0.00% GRTS 2024-04-01 10:01:04 2.53 2.52 -1.79% GRTS 2024-04-01 11:01:08 2.42 2.41 -5.36% GRTS 2024-04-01 12:01:13 2.39 2.38 -6.79% GRTS 2024-04-01 13:01:02 2.42 2.41 -5.36% GRTS 2024-04-01 14:01:14 2.38 2.37 -6.79% GRTS 2024-04-01 15:00:57 2.32 2.31 -9.29% GRTS 2024-04-01 16:01:01 2.88 2.33 9.64% GRTS 2024-04-01 16:08:12 8-K Sec report https://www.sec.gov/Archives/edgar/data/1656634/000119312524083358/0001193125-24-083358-index.htm 8-K - Gritstone bio, Inc. (0001656634) (Filer) GRTS 2024-04-01 17:00:50 1.50 1.48 -41.63% GRTS 2024-04-01 18:01:08 1.50 1.48 -42.41% GRTS 2024-04-01 19:01:04 1.52 1.46 -42.41% GRTS 2024-04-01 20:01:00 0.00 0.00 -38.91% 2024-04-02 GRTS 2024-04-02 04:01:13 1.68 1.50 -28.79% GRTS 2024-04-02 05:00:53 1.61 1.58 -29.57% GRTS 2024-04-02 06:01:21 1.60 1.55 -30.35% GRTS 2024-04-02 07:00:55 1.57 1.56 -30.74% GRTS 2024-04-02 08:01:04 1.41 1.40 -36.58% GRTS 2024-04-02 09:00:56 1.35 1.34 -38.91% GRTS 2024-04-02 10:01:14 1.22 1.21 -43.97% GRTS 2024-04-02 11:00:57 1.24 1.23 -43.19% GRTS 2024-04-02 12:01:17 1.22 1.21 -43.97% GRTS 2024-04-02 13:01:01 1.17 1.16 -45.91% GRTS 2024-04-02 14:01:10 1.29 1.28 -41.63% GRTS 2024-04-02 15:00:57 1.21 1.20 -44.36% GRTS 2024-04-02 16:01:13 1.23 1.20 -44.75% GRTS 2024-04-02 17:01:03 1.22 1.20 -48.51% GRTS 2024-04-02 17:23:57 8-K Sec report https://www.sec.gov/Archives/edgar/data/1656634/000119312524084932/0001193125-24-084932-index.htm 8-K - Gritstone bio, Inc. (0001656634) (Filer) GRTS 2024-04-02 18:01:04 1.22 1.21 -48.51% GRTS 2024-04-02 19:01:08 1.23 1.21 -48.51% GRTS 2024-04-02 20:01:00 0.00 0.00 -47.66% 2024-04-03 GRTS 2024-04-03 04:00:58 1.21 1.20 -47.66% GRTS 2024-04-03 05:00:55 1.22 1.17 0.00% GRTS 2024-04-03 07:01:09 1.22 1.18 0.00% GRTS 2024-04-03 08:01:18 1.20 1.18 -0.43% GRTS 2024-04-03 09:00:56 1.22 1.21 0.85% GRTS 2024-04-03 10:01:17 1.19 1.18 -0.43% GRTS 2024-04-03 11:01:07 1.21 1.20 0.43% GRTS 2024-04-03 12:01:06 1.20 1.19 0.00% GRTS 2024-04-03 13:00:51 1.19 1.18 -0.43% GRTS 2024-04-03 17:00:57 1.20 1.19 0.00% GRTS 2024-04-03 18:01:06 1.19 1.18 -0.83% GRTS 2024-04-03 19:01:16 1.20 1.18 -1.67% GRTS 2024-04-03 20:01:01 0.00 0.00 -1.67% 2024-04-04 GRTS 2024-04-04 04:01:19 1.55 1.16 -1.67% GRTS 2024-04-04 05:01:00 1.19 1.17 -1.67% GRTS 2024-04-04 07:01:07 1.19 1.18 0.00% GRTS 2024-04-04 09:01:03 1.20 1.19 0.00% GRTS 2024-04-04 10:01:08 1.07 1.06 -10.83% GRTS 2024-04-04 11:00:57 1.05 1.04 -12.50% GRTS 2024-04-04 12:01:10 1.03 1.02 -14.17% GRTS 2024-04-04 13:01:01 1.05 1.04 -12.50% GRTS 2024-04-04 14:01:04 1.03 1.02 -14.17% GRTS 2024-04-04 15:01:10 1.04 1.03 -13.33% GRTS 2024-04-04 16:01:05 1.04 1.03 -12.50% GRTS 2024-04-04 17:01:05 1.08 1.03 -12.61% GRTS 2024-04-04 18:01:03 1.09 1.04 -12.61% GRTS 2024-04-04 20:01:11 0.00 0.00 -13.45% 2024-04-05 GRTS 2024-04-05 04:01:18 1.01 0.00 -1.68% GRTS 2024-04-05 05:01:04 1.02 1.00 -0.84% GRTS 2024-04-05 06:01:13 1.02 1.00 -1.68% GRTS 2024-04-05 07:01:00 1.04 1.03 0.00% GRTS 2024-04-05 08:01:14 1.05 1.03 0.84% GRTS 2024-04-05 09:00:52 1.03 1.01 -0.84% GRTS 2024-04-05 10:01:23 0.95 0.95 -6.72% GRTS 2024-04-05 11:01:04 1.01 1.00 -2.52% GRTS 2024-04-05 12:01:07 1.04 1.03 0.00% GRTS 2024-04-05 13:00:55 1.00 0.99 -3.36% GRTS 2024-04-05 14:01:18 0.98 0.98 -4.20% GRTS 2024-04-05 16:01:19 0.99 0.97 -5.04% GRTS 2024-04-05 20:01:12 0.00 0.00 -5.04% 2024-04-07 GRTS 2024-04-07 00:22:19 Gritstone bio: GRANITE Cancer Vaccine Data Overshadowed By Offering 2024-04-08 GRTS 2024-04-08 04:01:18 1.17 0.00 -5.04% GRTS 2024-04-08 05:00:59 1.08 0.98 0.84% GRTS 2024-04-08 06:01:12 1.05 0.98 0.84% GRTS 2024-04-08 07:01:02 1.02 0.98 0.84% GRTS 2024-04-08 08:01:11 1.02 0.98 1.68% GRTS 2024-04-08 09:01:32 1.00 0.98 1.68% GRTS 2024-04-08 10:01:17 1.01 1.00 3.36% GRTS 2024-04-08 11:00:58 1.02 1.01 3.36% GRTS 2024-04-08 14:01:10 1.01 1.00 3.36% GRTS 2024-04-08 15:01:02 1.02 1.01 3.36% GRTS 2024-04-08 16:01:11 1.03 1.00 3.36% GRTS 2024-04-08 17:00:58 1.03 1.00 4.12% GRTS 2024-04-08 18:01:06 1.03 1.00 3.09% GRTS 2024-04-08 20:01:02 0.00 0.00 3.09% 2024-04-09 GRTS 2024-04-09 04:01:14 1.10 0.98 3.09% GRTS 2024-04-09 05:01:01 1.02 1.01 1.03% GRTS 2024-04-09 09:01:10 1.02 1.00 1.03% GRTS 2024-04-09 10:01:01 0.99 0.98 -3.09% GRTS 2024-04-09 11:00:55 1.03 1.02 2.06% GRTS 2024-04-09 12:01:08 1.02 1.01 0.00% GRTS 2024-04-09 13:01:10 1.01 1.00 -1.03% GRTS 2024-04-09 16:01:12 0.99 0.97 -3.09% GRTS 2024-04-09 17:01:02 0.99 0.97 -2.97% GRTS 2024-04-09 19:01:26 1.03 0.98 -1.98% GRTS 2024-04-09 20:01:04 0.00 0.00 -2.97% 2024-04-10 GRTS 2024-04-10 04:01:27 1.02 0.80 -2.97% GRTS 2024-04-10 05:01:00 1.02 0.90 -2.97% GRTS 2024-04-10 07:00:56 1.02 0.98 -2.97% GRTS 2024-04-10 08:01:19 1.00 0.97 0.00% GRTS 2024-04-10 09:00:51 0.98 0.89 0.00% GRTS 2024-04-10 10:01:17 0.94 0.94 -3.96% GRTS 2024-04-10 11:00:58 0.96 0.95 -1.98% GRTS 2024-04-10 12:00:57 0.95 0.95 -2.97% GRTS 2024-04-10 13:01:01 0.95 0.94 -2.97% GRTS 2024-04-10 15:01:00 0.95 0.94 -3.96% GRTS 2024-04-10 16:01:07 0.96 0.94 -2.97% GRTS 2024-04-10 17:00:57 0.95 0.94 -3.06% GRTS 2024-04-10 18:00:55 0.96 0.94 -3.06% GRTS 2024-04-10 20:01:08 0.00 0.00 -4.08% 2024-04-11 GRTS 2024-04-11 04:01:14 0.97 0.00 -4.08% GRTS 2024-04-11 05:01:16 0.97 0.87 -4.08% GRTS 2024-04-11 06:01:02 1.04 0.94 1.02% GRTS 2024-04-11 07:01:00 1.04 0.95 0.00% GRTS 2024-04-11 08:01:14 1.00 0.95 0.00% GRTS 2024-04-11 09:00:55 0.98 0.95 0.00% GRTS 2024-04-11 10:01:06 0.95 0.94 -1.02% GRTS 2024-04-11 11:00:57 0.94 0.93 -2.04% GRTS 2024-04-11 12:01:17 0.93 0.93 -2.04% GRTS 2024-04-11 13:01:03 0.95 0.94 0.00% GRTS 2024-04-11 14:01:04 0.94 0.93 -2.04% GRTS 2024-04-11 15:01:04 0.93 0.93 -2.04% GRTS 2024-04-11 16:00:56 0.93 0.92 -3.06% GRTS 2024-04-11 17:01:08 0.93 0.92 -2.11% GRTS 2024-04-11 19:00:56 0.93 0.90 -3.16% GRTS 2024-04-11 20:01:08 0.00 0.00 -3.16% 2024-04-12 GRTS 2024-04-12 04:01:09 0.95 0.00 -3.16% GRTS 2024-04-12 05:01:08 0.95 0.83 -3.16% GRTS 2024-04-12 06:01:09 0.94 0.83 -3.16% GRTS 2024-04-12 07:00:53 0.94 0.91 -3.16% GRTS 2024-04-12 09:00:46 0.92 0.91 0.00% GRTS 2024-04-12 10:01:19 0.87 0.87 -5.26% GRTS 2024-04-12 11:01:05 0.85 0.85 -7.37% GRTS 2024-04-12 12:00:55 0.86 0.86 -6.32% GRTS 2024-04-12 13:00:58 0.85 0.85 -7.37% GRTS 2024-04-12 14:00:57 0.84 0.84 -8.42% GRTS 2024-04-12 15:01:01 0.84 0.83 -8.42% GRTS 2024-04-12 16:01:15 0.84 0.84 -8.42% GRTS 2024-04-12 17:01:00 0.85 0.84 -7.61% GRTS 2024-04-12 20:01:03 0.00 0.00 -8.70% 2024-04-15 GRTS 2024-04-15 04:01:06 0.87 0.00 -8.70% GRTS 2024-04-15 05:00:50 0.90 0.78 -8.70% GRTS 2024-04-15 06:01:14 0.87 0.83 -8.70% GRTS 2024-04-15 07:00:55 0.86 0.83 -8.70% GRTS 2024-04-15 08:01:02 0.86 0.85 1.09% GRTS 2024-04-15 09:00:54 0.85 0.83 1.09% GRTS 2024-04-15 10:01:16 0.84 0.84 0.00% GRTS 2024-04-15 11:01:05 0.79 0.79 -5.43% GRTS 2024-04-15 13:01:03 0.77 0.75 -9.78% GRTS 2024-04-15 14:01:06 0.76 0.75 -8.70% GRTS 2024-04-15 15:00:58 0.75 0.75 -9.78% GRTS 2024-04-15 16:01:05 0.76 0.73 -10.87% GRTS 2024-04-15 17:00:55 0.76 0.74 -11.90% GRTS 2024-04-15 18:01:07 0.74 0.73 -11.90% GRTS 2024-04-15 20:01:10 0.00 0.00 -9.52% 2024-04-16 GRTS 2024-04-16 04:01:06 0.74 0.50 -9.52% GRTS 2024-04-16 05:00:48 0.76 0.73 -1.19% GRTS 2024-04-16 06:00:58 0.76 0.67 -1.19% GRTS 2024-04-16 07:00:51 0.75 0.66 -1.19% GRTS 2024-04-16 08:01:00 0.73 0.73 -1.19% GRTS 2024-04-16 09:00:51 0.73 0.72 -1.19% GRTS 2024-04-16 10:01:05 0.71 0.71 -4.76% GRTS 2024-04-16 11:00:59 0.75 0.74 0.00% GRTS 2024-04-16 12:01:04 0.83 0.83 10.71% GRTS 2024-04-16 13:00:48 0.78 0.78 4.76% GRTS 2024-04-16 14:01:01 0.77 0.77 3.57% GRTS 2024-04-16 15:00:56 0.78 0.77 3.57% GRTS 2024-04-16 17:01:01 0.78 0.77 5.41% GRTS 2024-04-16 20:01:05 0.00 0.00 5.41% 2024-04-17 GRTS 2024-04-17 04:01:14 0.00 0.75 5.41% GRTS 2024-04-17 05:01:08 0.88 0.75 5.41% GRTS 2024-04-17 06:01:08 0.83 0.75 5.41% GRTS 2024-04-17 07:01:03 0.83 0.73 5.41% GRTS 2024-04-17 08:01:04 0.81 0.71 1.35% GRTS 2024-04-17 09:00:47 0.80 0.78 1.35% GRTS 2024-04-17 10:01:13 0.76 0.75 -2.70% GRTS 2024-04-17 11:00:55 0.78 0.77 1.35% GRTS 2024-04-17 12:01:07 0.77 0.76 0.00% GRTS 2024-04-17 13:01:01 0.77 0.77 0.00% GRTS 2024-04-17 16:01:03 0.76 0.73 -2.70% GRTS 2024-04-17 17:01:08 0.77 0.75 -2.60% GRTS 2024-04-17 18:01:07 0.78 0.75 -2.60% GRTS 2024-04-17 20:01:04 0.00 0.00 1.30% 2024-04-18 GRTS 2024-04-18 04:01:01 0.79 0.00 1.30% GRTS 2024-04-18 05:00:49 0.79 0.69 1.30% GRTS 2024-04-18 07:00:58 0.79 0.70 1.30% GRTS 2024-04-18 08:01:20 0.79 0.71 1.30% GRTS 2024-04-18 10:01:18 0.75 0.75 0.00% GRTS 2024-04-18 11:00:55 0.76 0.76 1.30% GRTS 2024-04-18 12:00:59 0.75 0.75 0.00% GRTS 2024-04-18 13:01:06 0.75 0.74 -1.30% GRTS 2024-04-18 14:01:13 0.73 0.73 -2.60% GRTS 2024-04-18 15:00:59 0.74 0.74 -1.30% GRTS 2024-04-18 16:01:09 0.76 0.74 -1.30% GRTS 2024-04-18 17:01:02 0.77 0.74 -1.33% GRTS 2024-04-18 18:00:53 0.78 0.74 -1.33% GRTS 2024-04-18 20:01:07 0.00 0.00 -1.33%