Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gri Bio Inc (NQ: GRI )

0.3020 -0.0289 (-8.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2023 3.390 3.590 3.390 3.589 2,491 +0.11(+3.13%)
Jul 28, 2023 3.520 3.770 3.480 3.480 4,626 -0.12(-3.33%)
Jul 27, 2023 3.680 3.700 3.450 3.600 3,581 -0.10(-2.70%)
Jul 26, 2023 3.550 3.845 3.550 3.700 3,250 +0.07(+1.93%)
Jul 25, 2023 3.840 3.837 3.630 3.630 2,664 +0.07(+1.97%)
Jul 24, 2023 3.530 3.840 3.520 3.560 3,476 -0.05(-1.39%)
Jul 21, 2023 3.980 3.980 3.610 3.610 4,397 +0.00(+0.00%)
Jul 20, 2023 4.016 4.016 3.610 3.610 3,095 -0.26(-6.72%)
Jul 19, 2023 3.630 4.070 3.622 3.870 6,448 +0.08(+2.11%)
Jul 18, 2023 3.790 4.040 3.670 3.790 12,781 +0.00(+0.00%)
Jul 17, 2023 3.960 4.050 3.700 3.790 5,191 -0.25(-6.07%)
Jul 14, 2023 4.120 4.300 3.960 4.035 13,418 -0.10(-2.53%)
Jul 13, 2023 4.000 4.140 4.000 4.140 6,026 -0.01(-0.24%)
Jul 12, 2023 4.380 4.490 3.980 4.150 16,110 -0.18(-4.16%)
Jul 11, 2023 4.850 4.854 4.276 4.330 15,271 -0.23(-5.04%)
Jul 10, 2023 4.250 4.650 4.250 4.560 21,630 +0.24(+5.56%)
Jul 07, 2023 4.340 4.615 4.320 4.320 7,836 -0.02(-0.46%)
Jul 06, 2023 4.570 4.600 4.340 4.340 5,117 -0.22(-4.82%)
Jul 05, 2023 4.680 4.680 4.160 4.560 14,670 +0.12(+2.70%)
Jul 03, 2023 4.600 4.620 4.150 4.440 17,125 +0.19(+4.47%)
Jun 30, 2023 4.330 4.490 4.095 4.250 12,936 -0.09(-2.07%)
Jun 29, 2023 4.860 4.900 4.120 4.340 51,212 -0.57(-11.61%)
Jun 28, 2023 4.930 5.190 4.910 4.910 4,423 +0.01(+0.20%)
Jun 27, 2023 5.060 5.350 4.700 4.900 17,531 +0.08(+1.66%)
Jun 26, 2023 5.490 5.710 4.605 4.820 20,805 -0.57(-10.58%)
Jun 23, 2023 5.810 5.875 5.370 5.390 10,124 -0.42(-7.23%)
Jun 22, 2023 5.950 6.170 5.810 5.810 3,565 -0.02(-0.34%)
Jun 21, 2023 5.850 6.104 5.670 5.830 22,185 -0.19(-3.16%)
Jun 20, 2023 5.960 6.100 5.870 6.020 5,547 +0.08(+1.35%)
Jun 16, 2023 6.150 6.350 5.860 5.940 31,292 -0.18(-2.94%)
Jun 15, 2023 6.290 6.850 6.015 6.120 39,836 -0.49(-7.41%)
Jun 14, 2023 6.350 6.690 6.150 6.610 10,945 +0.24(+3.77%)
Jun 13, 2023 6.650 6.700 6.140 6.370 19,036 +0.08(+1.27%)
Jun 12, 2023 6.060 6.310 5.990 6.290 7,148 +0.38(+6.43%)
Jun 09, 2023 6.040 6.090 5.910 5.910 4,026 -0.18(-2.96%)
Jun 08, 2023 6.020 6.270 5.800 6.090 6,625 -0.05(-0.81%)
Jun 07, 2023 5.940 6.160 5.944 6.140 5,069 +0.18(+3.02%)
Jun 06, 2023 5.800 6.200 5.800 5.960 17,897 +0.12(+2.05%)
Jun 05, 2023 6.000 6.214 5.800 5.840 26,762 -0.16(-2.67%)
Jun 02, 2023 6.550 6.550 5.860 6.000 16,415 +0.20(+3.45%)
Jun 01, 2023 5.800 6.245 5.700 5.800 25,975 -0.17(-2.93%)
May 31, 2023 6.240 6.652 5.700 5.975 11,244 +0.38(+6.89%)
May 30, 2023 6.000 6.100 5.590 5.590 6,399 -0.20(-3.45%)
May 26, 2023 6.020 6.990 5.790 5.790 57,832 -0.26(-4.30%)
May 25, 2023 6.303 6.303 6.000 6.050 7,913 -0.23(-3.66%)
May 24, 2023 6.600 6.600 6.000 6.280 6,977 -0.54(-7.92%)
May 23, 2023 6.010 7.040 6.010 6.820 17,145 +0.68(+11.16%)
May 22, 2023 6.200 6.250 6.000 6.135 3,532 -0.09(-1.52%)
May 19, 2023 6.170 6.380 5.989 6.230 17,970 +0.21(+3.49%)
May 18, 2023 6.050 6.450 5.950 6.020 12,268 +0.29(+5.06%)
May 17, 2023 5.910 6.083 5.517 5.730 14,259 -0.33(-5.45%)
May 16, 2023 6.150 6.580 6.060 6.060 9,013 -0.28(-4.42%)
May 15, 2023 6.380 6.620 6.340 6.340 5,382 +0.04(+0.63%)
May 12, 2023 6.720 6.905 6.280 6.300 23,143 -0.49(-7.21%)
May 11, 2023 6.760 7.000 6.760 6.790 7,759 +0.09(+1.34%)
May 10, 2023 7.040 7.160 6.655 6.700 13,374 -0.32(-4.56%)
May 09, 2023 6.900 7.590 6.840 7.020 13,762 +0.29(+4.31%)
May 08, 2023 7.050 7.700 6.730 6.730 45,771 -0.27(-3.86%)
May 05, 2023 7.020 7.380 6.690 7.000 18,768 -0.03(-0.43%)
May 04, 2023 7.210 7.478 7.030 7.030 11,776 -0.68(-8.82%)
May 03, 2023 7.530 8.890 7.528 7.710 97,774 +0.35(+4.76%)
May 02, 2023 8.200 8.200 7.040 7.360 61,224 +0.05(+0.68%)
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.