Gri Bio Inc (NQ: GRI )

0.7654 -0.0226 (-2.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.7600 0.8000 0.7206 0.7654 274,730 -0.02(-2.87%)
Jul 30, 2024 0.8000 0.8900 0.7011 0.7880 710,309 -0.03(-3.53%)
Jul 29, 2024 1.140 1.200 0.7991 0.8168 1,139,161 -0.44(-35.17%)
Jul 26, 2024 1.260 1.310 1.170 1.260 521,178 -0.01(-0.79%)
Jul 25, 2024 1.180 1.410 1.150 1.270 1,039,700 -0.07(-5.22%)
Jul 24, 2024 1.650 1.940 1.300 1.340 8,073,438 -0.22(-14.10%)
Jul 23, 2024 1.710 2.570 1.520 1.560 6,496,900 -0.06(-3.70%)
Jul 22, 2024 1.680 1.685 1.560 1.620 63,064 -0.05(-2.99%)
Jul 19, 2024 1.730 1.740 1.550 1.670 186,665 -0.08(-4.57%)
Jul 18, 2024 1.630 1.840 1.600 1.750 865,031 +0.02(+1.16%)
Jul 17, 2024 1.720 1.780 1.670 1.730 45,040 +0.01(+0.58%)
Jul 16, 2024 1.730 1.870 1.650 1.720 95,021 +0.02(+1.18%)
Jul 15, 2024 1.660 1.750 1.650 1.700 57,553 -0.04(-2.30%)
Jul 12, 2024 1.650 1.790 1.550 1.740 135,768 +0.09(+5.45%)
Jul 11, 2024 1.710 1.840 1.620 1.650 352,881 +0.03(+1.85%)
Jul 10, 2024 1.700 1.750 1.510 1.620 335,320 -0.20(-10.99%)
Jul 09, 2024 1.650 1.940 1.612 1.820 1,075,466 +0.18(+10.98%)
Jul 08, 2024 1.640 1.750 1.560 1.640 103,786 +0.07(+4.46%)
Jul 05, 2024 1.600 1.625 1.460 1.570 75,761 -0.03(-1.88%)
Jul 03, 2024 1.690 1.690 1.600 1.600 55,058 -0.04(-2.44%)
Jul 02, 2024 2.000 2.010 1.600 1.640 311,190 -0.26(-13.68%)
Jul 01, 2024 1.920 2.290 1.900 1.900 229,402 -0.02(-1.04%)
Jun 28, 2024 1.760 1.960 1.751 1.920 119,466 -0.04(-2.04%)
Jun 27, 2024 2.030 2.040 1.700 1.960 720,138 +0.13(+7.10%)
Jun 26, 2024 2.000 2.110 1.750 1.830 767,568 -1.14(-38.38%)
Jun 25, 2024 2.620 3.490 2.570 2.970 776,337 +0.29(+10.82%)
Jun 24, 2024 2.820 3.000 2.500 2.680 535,540 +0.02(+0.75%)
Jun 21, 2024 2.480 3.000 2.460 2.660 290,658 +0.15(+5.98%)
Jun 20, 2024 2.810 2.938 2.500 2.510 440,799 -0.43(-14.63%)
Jun 18, 2024 3.020 3.190 2.550 2.940 364,898 +2.72(+1235.76%)
Jun 17, 2024 0.2340 0.2500 0.2055 0.2201 1,922,021 -0.01(-3.46%)
Jun 14, 2024 0.2400 0.2685 0.2050 0.2280 1,862,885 -0.03(-11.90%)
Jun 13, 2024 0.2600 0.2644 0.2500 0.2588 145,814 +0.01(+3.11%)
Jun 12, 2024 0.2700 0.2700 0.2500 0.2510 134,047 -0.01(-4.13%)
Jun 11, 2024 0.2676 0.2700 0.2520 0.2618 192,718 -0.00(-1.21%)
Jun 10, 2024 0.2700 0.2786 0.2494 0.2650 316,467 -0.01(-4.81%)
Jun 07, 2024 0.2800 0.2900 0.2700 0.2784 377,373 -0.00(-0.93%)
Jun 06, 2024 0.2930 0.3000 0.2723 0.2810 570,629 -0.01(-2.43%)
Jun 05, 2024 0.2900 0.2900 0.2660 0.2880 574,649 -0.00(-0.66%)
Jun 04, 2024 0.2800 0.2899 0.2710 0.2899 321,635 +0.00(+0.31%)
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.