Gri Bio Inc (NQ: GRI )

0.8924 +0.0654 (+7.91%)
Streaming Delayed Price Updated: 1:12 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 0.7800 0.8600 0.7500 0.8227 2,167,291 +0.02(+2.07%)
Oct 23, 2024 0.9384 0.9384 0.7140 0.8060 3,062,683 -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 358,205 -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 0.3610 0.3610 0.3015 0.3348 680,144 -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 2,809,137 +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%)
Sep 03, 2024 0.5000 0.5300 0.4925 0.5055 173,021 -0.00(-0.41%)
Aug 30, 2024 0.5155 0.5200 0.4900 0.5076 335,180 -0.02(-4.42%)
Aug 29, 2024 0.5300 0.5987 0.4700 0.5311 5,051,948 -0.00(-0.52%)
Aug 28, 2024 0.5799 0.5939 0.5050 0.5339 237,648 -0.05(-8.25%)
Aug 27, 2024 0.5000 0.6000 0.5000 0.5819 967,254 +0.07(+14.64%)
Aug 26, 2024 0.5150 0.5390 0.4802 0.5076 57,985 -0.00(-0.28%)
Aug 23, 2024 0.5100 0.5150 0.4910 0.5090 113,157 +0.01(+1.74%)
Aug 22, 2024 0.4830 0.5400 0.4712 0.5003 230,421 -0.00(-0.16%)
Aug 21, 2024 0.4900 0.5400 0.4708 0.5011 271,257 +0.01(+2.06%)
Aug 20, 2024 0.5340 0.5670 0.4410 0.4910 1,957,125 -0.00(-0.93%)
Aug 19, 2024 0.5050 0.5050 0.4910 0.4956 112,995 +0.00(+0.90%)
Aug 16, 2024 0.4710 0.5050 0.4700 0.4912 79,131 +0.01(+2.33%)
Aug 15, 2024 0.5070 0.5070 0.4790 0.4800 124,873 +0.01(+1.05%)
Aug 14, 2024 0.5220 0.5397 0.4750 0.4750 83,499 -0.04(-7.57%)
Aug 13, 2024 0.5280 0.5398 0.5074 0.5139 78,775 +0.01(+1.24%)
Aug 12, 2024 0.5200 0.5225 0.5010 0.5076 65,680 -0.01(-2.38%)
Aug 09, 2024 0.5000 0.5200 0.4915 0.5200 95,902 +0.01(+1.98%)
Aug 08, 2024 0.4784 0.5370 0.4700 0.5099 174,463 +0.05(+10.85%)
Aug 07, 2024 0.4771 0.4800 0.4600 0.4600 161,366 -0.04(-8.48%)
Aug 06, 2024 0.4985 0.5400 0.4873 0.5026 150,102 +0.01(+2.99%)
Aug 05, 2024 0.4530 0.4900 0.4002 0.4880 208,632 -0.05(-9.48%)
Aug 02, 2024 0.6690 0.6800 0.4611 0.5391 740,747 -0.15(-21.87%)
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.