ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GRI Bio, Inc. - Common Stock (NQ:GRI)

2.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 2.420 2.635 2.368 2.590 44,836 +0.23(+9.75%)
Mar 20, 2026 2.620 2.640 2.360 2.360 50,697 -0.25(-9.58%)
Mar 19, 2026 2.700 2.730 2.490 2.610 12,471 -0.04(-1.51%)
Mar 18, 2026 2.580 2.750 2.470 2.650 51,927 +0.07(+2.71%)
Mar 17, 2026 2.630 2.630 2.510 2.580 29,789 +0.03(+1.18%)
Mar 16, 2026 2.550 2.640 2.480 2.550 34,729 +0.01(+0.39%)
Mar 13, 2026 2.880 2.930 2.530 2.540 62,357 -0.38(-13.01%)
Mar 12, 2026 2.950 2.950 2.747 2.920 50,225 -0.02(-0.68%)
Mar 11, 2026 2.750 2.970 2.720 2.940 88,980 +0.19(+6.91%)
Mar 10, 2026 2.490 2.750 2.426 2.750 72,047 +0.25(+10.00%)
Mar 09, 2026 2.510 2.510 2.371 2.500 31,146 -0.06(-2.53%)
Mar 06, 2026 2.360 2.600 2.360 2.565 40,290 +0.17(+6.88%)
Mar 05, 2026 2.420 2.450 2.320 2.400 19,532 +0.00(+0.00%)
Mar 04, 2026 2.310 2.410 2.266 2.400 37,230 +0.12(+5.26%)
Mar 03, 2026 2.460 2.495 2.260 2.280 46,827 -0.26(-10.24%)
Mar 02, 2026 2.460 2.560 2.410 2.540 26,035 -0.01(-0.39%)
Feb 27, 2026 2.590 2.660 2.530 2.550 57,168 -0.03(-1.16%)
Feb 26, 2026 2.490 2.590 2.410 2.580 52,364 +0.09(+3.61%)
Feb 25, 2026 2.370 2.510 2.350 2.490 45,567 +0.09(+3.75%)
Feb 24, 2026 2.370 2.450 2.321 2.400 35,808 +0.07(+3.00%)
Feb 23, 2026 2.450 2.540 2.250 2.330 66,804 -0.16(-6.43%)
Feb 20, 2026 2.570 2.610 2.440 2.490 59,128 -0.06(-2.35%)
Feb 19, 2026 2.650 2.650 2.480 2.550 43,318 +0.04(+1.59%)
Feb 18, 2026 2.330 2.640 2.260 2.510 161,171 +0.20(+8.66%)
Feb 17, 2026 2.260 2.410 2.171 2.310 59,853 +0.00(+0.00%)
Feb 13, 2026 2.250 2.361 2.230 2.310 33,312 +0.06(+2.67%)
Feb 12, 2026 2.440 2.440 2.100 2.250 107,062 -0.14(-5.86%)
Feb 11, 2026 2.450 2.473 2.300 2.390 64,603 +0.00(+0.00%)
Feb 10, 2026 2.420 2.530 2.360 2.390 157,360 -0.06(-2.45%)
Feb 09, 2026 2.400 2.450 2.210 2.450 79,335 +0.06(+2.51%)
Feb 06, 2026 2.230 2.500 2.230 2.390 163,646 +0.20(+9.13%)
Feb 05, 2026 2.610 2.610 2.190 2.190 160,445 -0.45(-17.05%)
Feb 04, 2026 2.500 2.730 2.260 2.640 3,316,421 +0.04(+1.54%)
Feb 03, 2026 2.850 2.850 2.404 2.600 272,814 -0.26(-9.09%)
Feb 02, 2026 3.220 3.236 2.710 2.860 253,445 -0.40(-12.27%)
Jan 30, 2026 3.370 3.610 3.200 3.260 206,068 -0.06(-1.81%)
Jan 29, 2026 3.670 3.710 3.160 3.320 537,634 -0.79(-19.22%)
Jan 28, 2026 6.210 6.700 3.870 4.110 12,632,341 -1.21(-22.74%)
Jan 27, 2026 5.310 5.440 4.960 5.320 522,594 -0.23(-4.14%)
Jan 26, 2026 5.630 5.820 5.210 5.550 348,429 -0.09(-1.53%)
Jan 23, 2026 5.600 6.056 5.468 5.636 67,829 +0.14(+2.60%)
Jan 22, 2026 5.600 5.844 5.124 5.494 142,490 -0.75(-12.02%)
Jan 21, 2026 6.160 6.370 5.978 6.244 85,097 -0.27(-4.21%)
Jan 20, 2026 6.244 6.888 5.936 6.518 129,312 +0.29(+4.63%)
Jan 16, 2026 7.056 7.056 6.160 6.230 36,755 -0.51(-7.60%)
Jan 15, 2026 6.916 7.000 6.356 6.742 58,940 +0.08(+1.22%)
Jan 14, 2026 6.219 7.560 6.026 6.661 67,214 +0.64(+10.55%)
Jan 13, 2026 6.720 6.776 5.914 6.026 64,673 -0.75(-11.07%)
Jan 12, 2026 6.692 6.776 6.216 6.776 64,121 +0.48(+7.56%)
Jan 09, 2026 7.288 7.725 5.320 6.300 185,574 -1.65(-20.77%)
Jan 08, 2026 8.568 9.509 7.504 7.952 321,436 -0.39(-4.70%)
Jan 07, 2026 8.120 8.540 7.840 8.344 41,192 -0.11(-1.29%)
Jan 06, 2026 8.173 8.453 7.868 8.453 36,204 -0.17(-2.01%)
Jan 05, 2026 7.566 8.627 6.726 8.627 114,395 +0.79(+10.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.