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

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

0.7100 -0.0300 (-4.05%)
Streaming Delayed Price Updated: 12:24 PM EST, Dec 23, 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 (%)
Dec 20, 2024 0.7700 0.7900 0.7400 0.7400 234,644 -0.03(-3.92%)
Dec 19, 2024 0.7500 0.7865 0.7348 0.7702 141,873 +0.02(+2.97%)
Dec 18, 2024 0.7700 0.8000 0.7475 0.7480 189,031 -0.03(-4.10%)
Dec 17, 2024 0.7500 0.7895 0.7500 0.7800 229,993 +0.01(+1.88%)
Dec 16, 2024 0.8090 0.8449 0.7600 0.7656 272,812 -0.03(-4.30%)
Dec 13, 2024 0.9000 0.9000 0.7500 0.8000 432,772 -0.05(-5.55%)
Dec 12, 2024 0.9538 0.9799 0.8274 0.8470 481,053 -0.12(-12.23%)
Dec 11, 2024 0.9300 0.9950 0.9059 0.9650 494,424 +0.04(+4.09%)
Dec 10, 2024 0.8900 0.9500 0.8500 0.9271 707,870 +0.06(+7.01%)
Dec 09, 2024 0.9000 0.9500 0.8100 0.8664 1,416,943 +0.08(+9.67%)
Dec 06, 2024 0.6700 0.8200 0.6694 0.7900 867,758 +0.14(+21.73%)
Dec 05, 2024 0.6600 0.6812 0.6300 0.6490 203,898 -0.03(-4.42%)
Dec 04, 2024 0.6600 0.6900 0.6510 0.6790 120,420 +0.01(+1.65%)
Dec 03, 2024 0.6400 0.6697 0.6113 0.6680 148,712 +0.02(+2.33%)
Dec 02, 2024 0.6610 0.7100 0.6200 0.6528 354,086 -0.03(-4.49%)
Nov 29, 2024 0.7410 0.7560 0.6701 0.6835 246,006 -0.08(-10.07%)
Nov 27, 2024 0.7160 0.7700 0.7160 0.7600 175,272 +0.03(+3.68%)
Nov 26, 2024 0.7700 0.7700 0.7067 0.7330 247,237 -0.01(-0.81%)
Nov 25, 2024 0.6700 0.7395 0.6690 0.7390 233,557 +0.05(+7.26%)
Nov 22, 2024 0.6900 0.7100 0.6500 0.6890 201,642 +0.00(+0.00%)
Nov 21, 2024 0.6400 0.6997 0.6299 0.6890 314,006 +0.05(+7.82%)
Nov 20, 2024 0.7000 0.7100 0.6221 0.6390 277,588 -0.05(-6.76%)
Nov 19, 2024 0.6674 0.7300 0.6592 0.6853 229,962 -0.00(-0.39%)
Nov 18, 2024 0.7700 0.7874 0.6566 0.6880 454,156 -0.08(-10.89%)
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%)
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 following
Privacy Policy and Terms and Conditions.