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)

0.2760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.3287 0.3399 0.2728 0.2760 4,453,363 -0.05(-14.55%)
Dec 24, 2025 0.3300 0.3375 0.3050 0.3230 434,304 -0.01(-2.12%)
Dec 23, 2025 0.3600 0.3686 0.3300 0.3300 785,486 -0.01(-3.23%)
Dec 22, 2025 0.3600 0.3799 0.3410 0.3410 973,774 +0.00(+0.29%)
Dec 19, 2025 0.3660 0.3840 0.3340 0.3400 927,547 -0.03(-8.03%)
Dec 18, 2025 0.4194 0.4199 0.3695 0.3697 988,672 -0.05(-11.83%)
Dec 17, 2025 0.4695 0.4720 0.3950 0.4193 1,200,274 -0.06(-12.39%)
Dec 16, 2025 0.4400 0.4786 0.4250 0.4786 832,604 +0.00(+0.76%)
Dec 15, 2025 0.5200 0.5200 0.4404 0.4750 1,325,151 -0.05(-10.04%)
Dec 12, 2025 0.5450 0.5600 0.5100 0.5280 1,516,749 +0.00(+0.21%)
Dec 11, 2025 0.5576 0.6930 0.5001 0.5269 8,976,307 -0.68(-56.45%)
Dec 10, 2025 1.350 1.350 1.150 1.210 7,603,553 -0.18(-12.95%)
Dec 09, 2025 1.450 1.480 1.340 1.390 922,285 +0.04(+2.96%)
Dec 08, 2025 1.880 1.880 1.250 1.350 2,313,658 -0.71(-34.47%)
Dec 05, 2025 2.030 2.170 1.990 2.060 215,653 -0.08(-3.74%)
Dec 04, 2025 1.970 2.150 1.956 2.140 190,601 +0.16(+8.08%)
Dec 03, 2025 1.900 1.990 1.900 1.980 97,296 +0.03(+1.54%)
Dec 02, 2025 1.930 1.990 1.770 1.950 252,682 -0.02(-1.02%)
Dec 01, 2025 1.970 2.001 1.940 1.970 91,962 -0.03(-1.50%)
Nov 28, 2025 1.980 2.049 1.910 2.000 145,761 +0.02(+1.01%)
Nov 26, 2025 2.030 2.050 1.940 1.980 103,995 -0.08(-3.88%)
Nov 25, 2025 2.090 2.160 2.010 2.060 89,468 -0.03(-1.44%)
Nov 24, 2025 2.040 2.290 1.980 2.090 259,319 +0.04(+1.95%)
Nov 21, 2025 2.040 2.150 1.890 2.050 377,403 +0.01(+0.49%)
Nov 20, 2025 1.750 2.119 1.750 2.040 694,876 +0.35(+20.71%)
Nov 19, 2025 1.770 1.810 1.650 1.690 206,128 -0.10(-5.59%)
Nov 18, 2025 1.600 1.816 1.600 1.790 115,226 +0.19(+11.87%)
Nov 17, 2025 1.680 1.700 1.580 1.600 123,342 -0.09(-5.33%)
Nov 14, 2025 1.600 1.720 1.600 1.690 82,973 +0.00(+0.00%)
Nov 13, 2025 1.830 1.867 1.670 1.690 113,370 -0.18(-9.63%)
Nov 12, 2025 1.840 1.890 1.770 1.870 77,137 +0.02(+1.08%)
Nov 11, 2025 1.760 1.870 1.690 1.850 285,054 +0.11(+6.32%)
Nov 10, 2025 1.780 1.790 1.560 1.740 172,519 +0.06(+3.57%)
Nov 07, 2025 1.760 1.760 1.600 1.680 100,274 -0.08(-4.55%)
Nov 06, 2025 1.700 1.790 1.660 1.760 90,385 +0.08(+4.76%)
Nov 05, 2025 1.700 1.700 1.596 1.680 87,182 +0.01(+0.60%)
Nov 04, 2025 1.610 1.700 1.610 1.670 74,637 +0.07(+4.37%)
Nov 03, 2025 1.700 1.700 1.580 1.600 111,011 -0.10(-5.88%)
Oct 31, 2025 1.610 1.745 1.600 1.700 107,963 +0.10(+6.25%)
Oct 30, 2025 1.750 1.770 1.580 1.600 230,214 -0.17(-9.60%)
Oct 29, 2025 1.990 1.990 1.760 1.770 180,270 -0.17(-8.76%)
Oct 28, 2025 2.030 1.995 1.940 1.940 80,804 -0.08(-3.96%)
Oct 27, 2025 2.030 2.080 1.940 2.020 138,685 -0.03(-1.46%)
Oct 24, 2025 2.040 2.130 2.011 2.050 83,599 +0.02(+0.99%)
Oct 23, 2025 2.080 2.190 2.000 2.030 115,323 -0.09(-4.25%)
Oct 22, 2025 2.180 2.240 1.890 2.120 343,435 -0.14(-6.19%)
Oct 21, 2025 2.060 2.276 1.981 2.260 406,518 +0.21(+10.24%)
Oct 20, 2025 1.900 2.070 1.900 2.050 258,022 +0.11(+5.67%)
Oct 17, 2025 1.950 1.970 1.850 1.940 149,314 -0.01(-0.51%)
Oct 16, 2025 2.020 2.040 1.930 1.950 135,749 -0.06(-2.99%)
Oct 15, 2025 1.940 2.070 1.930 2.010 397,698 +0.10(+5.24%)
Oct 14, 2025 1.810 1.930 1.770 1.910 183,218 +0.06(+3.24%)
Oct 13, 2025 1.860 1.900 1.800 1.850 118,552 -0.01(-0.54%)
Oct 10, 2025 1.980 2.000 1.850 1.860 210,905 -0.11(-5.58%)
Oct 09, 2025 1.940 2.000 1.900 1.970 324,534 +0.06(+3.14%)
Oct 08, 2025 1.950 2.008 1.910 1.910 273,136 -0.06(-3.05%)
Oct 07, 2025 2.030 2.050 1.930 1.970 162,673 -0.03(-1.50%)
Oct 06, 2025 1.950 2.020 1.900 2.000 189,675 +0.09(+4.71%)
Oct 03, 2025 1.920 1.985 1.864 1.910 195,149 -0.06(-3.05%)
Oct 02, 2025 2.020 2.100 1.940 1.970 200,714 -0.04(-1.99%)
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.