Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gri Bio Inc (NQ: GRI )

0.7721 -0.1879 (-19.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 15, 2024 0.7300 0.9000 0.7200 0.7721 662,509 -0.19(-19.57%)
Nov 14, 2024 0.8500 0.9970 0.8500 0.9600 830,984 +0.08(+9.12%)
Nov 13, 2024 0.8669 0.9200 0.8501 0.8798 372,632 +0.03(+3.51%)
Nov 12, 2024 0.8630 0.8799 0.8100 0.8500 329,809 +0.01(+1.60%)
Nov 11, 2024 0.8612 0.8799 0.8005 0.8366 455,752 -0.04(-4.41%)
Nov 08, 2024 0.8704 0.8900 0.7900 0.8752 472,733 -0.00(-0.05%)
Nov 07, 2024 0.9600 0.9600 0.8523 0.8756 833,665 -0.07(-7.83%)
Nov 06, 2024 0.9450 0.9619 0.9100 0.9500 596,002 -0.04(-4.04%)
Nov 05, 2024 1.030 1.030 0.9104 0.9900 1,243,614 -0.05(-4.81%)
Nov 04, 2024 1.200 1.240 0.9500 1.040 4,038,994 -0.06(-5.45%)
Nov 01, 2024 0.9349 1.350 0.9191 1.100 33,683,084 +0.22(+25.28%)
Oct 31, 2024 0.7898 1.110 0.7300 0.8780 7,548,192 +0.05(+6.17%)
Oct 30, 2024 0.6600 0.9200 0.6301 0.8270 13,974,602 +0.21(+34.67%)
Oct 29, 2024 0.6600 0.6700 0.5800 0.6141 1,005,312 -0.06(-9.18%)
Oct 28, 2024 0.7288 0.7288 0.6600 0.6762 865,124 -0.04(-5.70%)
Oct 25, 2024 0.8100 0.8100 0.7105 0.7171 1,490,901 -0.11(-12.84%)
Oct 24, 2024 0.7770 0.8600 0.7500 0.8227 2,164,873 +0.02(+2.07%)
Oct 23, 2024 0.9400 0.9384 0.7140 0.8060 3,061,633 -0.16(-16.91%)
Oct 22, 2024 1.010 1.040 0.8888 0.9700 8,419,155 -0.35(-26.52%)
Oct 21, 2024 1.670 1.790 1.040 1.320 117,069,344 +0.74(+127.59%)
Oct 18, 2024 0.4774 0.6500 0.4220 0.5800 22,364,952 +0.09(+18.61%)
Oct 17, 2024 0.4500 0.5400 0.4210 0.4890 4,675,248 +0.02(+5.37%)
Oct 16, 2024 0.4100 0.5485 0.3800 0.4641 15,781,309 +0.09(+25.43%)
Oct 15, 2024 0.3750 0.3750 0.3551 0.3700 334,964 +0.00(+0.76%)
Oct 14, 2024 0.3900 0.3914 0.3632 0.3672 243,943 -0.04(-9.00%)
Oct 11, 2024 0.3831 0.4095 0.3765 0.4035 411,674 +0.02(+5.35%)
Oct 10, 2024 0.4000 0.4250 0.3200 0.3830 1,449,100 -0.05(-10.93%)
Oct 09, 2024 0.4400 0.4800 0.4005 0.4300 4,081,053 +0.04(+8.89%)
Oct 08, 2024 0.3950 0.4193 0.3255 0.3949 10,529,880 +0.05(+14.00%)
Oct 07, 2024 0.3510 0.3679 0.3201 0.3464 162,976 -0.01(-3.24%)
Oct 04, 2024 0.3757 0.3800 0.3321 0.3580 356,710 -0.02(-4.86%)
Oct 03, 2024 0.3400 0.3853 0.3400 0.3763 533,703 +0.05(+15.46%)
Oct 02, 2024 0.3224 0.3400 0.3146 0.3259 244,733 -0.01(-2.66%)
Oct 01, 2024 0.3600 0.3610 0.3015 0.3348 677,644 -0.03(-7.26%)
Sep 30, 2024 0.4350 0.4498 0.3405 0.3610 1,891,227 -0.09(-19.06%)
Sep 27, 2024 0.4740 0.4797 0.4400 0.4460 634,729 -0.05(-10.21%)
Sep 26, 2024 0.4686 0.5100 0.4049 0.4967 3,399,881 +0.03(+6.00%)
Sep 25, 2024 0.4710 0.4740 0.4000 0.4686 2,811,170 +0.01(+1.87%)
Sep 24, 2024 0.4251 0.5900 0.4205 0.4600 4,034,969 +0.04(+9.42%)
Sep 23, 2024 0.4351 0.4420 0.3960 0.4204 285,842 -0.02(-4.63%)
Sep 20, 2024 0.4720 0.4830 0.4408 0.4408 89,745 -0.02(-4.17%)
Sep 19, 2024 0.4700 0.4968 0.4573 0.4600 69,285 -0.01(-2.79%)
Sep 18, 2024 0.4850 0.5107 0.4600 0.4732 49,220 -0.01(-2.45%)
Sep 17, 2024 0.5050 0.5115 0.4800 0.4851 117,483 -0.02(-4.49%)
Sep 16, 2024 0.5235 0.5255 0.5037 0.5079 56,182 +0.01(+1.07%)
Sep 13, 2024 0.5221 0.5240 0.5025 0.5025 59,704 -0.00(-0.40%)
Sep 12, 2024 0.5236 0.5343 0.5008 0.5045 91,593 -0.02(-4.27%)
Sep 11, 2024 0.5330 0.5550 0.5140 0.5270 138,068 +0.01(+1.35%)
Sep 10, 2024 0.5292 0.5330 0.5072 0.5200 197,795 +0.00(+0.08%)
Sep 09, 2024 0.5100 0.5425 0.5100 0.5196 90,700 +0.01(+1.39%)
Sep 06, 2024 0.4900 0.5399 0.4900 0.5125 122,949 +0.02(+4.59%)
Sep 05, 2024 0.5127 0.5158 0.4816 0.4900 86,492 -0.02(-3.18%)
Sep 04, 2024 0.5100 0.5149 0.4900 0.5061 122,081 +0.00(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.