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

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

1.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 1.390 1.400 1.360 1.390 35,856 +0.00(+0.00%)
Aug 28, 2025 1.420 1.440 1.390 1.390 28,700 -0.04(-2.80%)
Aug 27, 2025 1.420 1.448 1.390 1.430 75,143 +0.02(+1.42%)
Aug 26, 2025 1.410 1.440 1.380 1.410 39,530 -0.03(-2.08%)
Aug 25, 2025 1.330 1.460 1.330 1.440 45,932 +0.04(+2.86%)
Aug 22, 2025 1.420 1.430 1.350 1.400 85,464 +0.01(+0.72%)
Aug 21, 2025 1.420 1.440 1.390 1.390 99,826 -0.06(-4.14%)
Aug 20, 2025 1.390 1.450 1.350 1.450 57,426 +0.03(+2.11%)
Aug 19, 2025 1.480 1.570 1.380 1.420 149,742 -0.05(-3.40%)
Aug 18, 2025 1.400 1.520 1.400 1.470 90,502 +0.08(+5.76%)
Aug 15, 2025 1.410 1.450 1.390 1.390 50,015 -0.05(-3.47%)
Aug 14, 2025 1.300 1.440 1.300 1.440 152,437 +0.14(+10.77%)
Aug 13, 2025 1.260 1.330 1.260 1.300 73,874 +0.04(+2.77%)
Aug 12, 2025 1.170 1.280 1.170 1.265 161,695 +0.10(+8.58%)
Aug 11, 2025 1.270 1.270 1.150 1.165 109,394 -0.09(-7.54%)
Aug 08, 2025 1.270 1.280 1.230 1.260 42,307 +0.01(+0.80%)
Aug 07, 2025 1.250 1.270 1.230 1.250 68,725 +0.00(+0.00%)
Aug 06, 2025 1.300 1.300 1.220 1.250 171,288 -0.04(-3.10%)
Aug 05, 2025 1.340 1.340 1.250 1.290 120,806 +0.01(+0.78%)
Aug 04, 2025 1.320 1.350 1.270 1.280 120,803 -0.04(-3.03%)
Aug 01, 2025 1.300 1.370 1.210 1.320 280,906 +0.04(+3.13%)
Jul 31, 2025 1.500 1.528 1.250 1.280 2,102,891 -0.77(-37.56%)
Jul 30, 2025 2.040 2.090 1.850 2.050 207,000 +0.09(+4.59%)
Jul 29, 2025 2.130 2.160 1.910 1.960 203,077 -0.18(-8.41%)
Jul 28, 2025 2.040 2.196 2.040 2.140 141,582 +0.15(+7.54%)
Jul 25, 2025 1.970 2.029 1.940 1.990 104,264 +0.02(+1.02%)
Jul 24, 2025 2.010 2.070 1.932 1.970 88,474 -0.07(-3.43%)
Jul 23, 2025 2.060 2.100 1.970 2.040 94,464 +0.00(+0.00%)
Jul 22, 2025 2.000 2.044 1.860 2.040 167,915 +0.05(+2.51%)
Jul 21, 2025 1.870 2.020 1.870 1.990 200,992 +0.17(+9.34%)
Jul 18, 2025 2.000 2.010 1.720 1.820 243,360 -0.13(-6.67%)
Jul 17, 2025 2.070 2.090 1.830 1.950 247,740 -0.12(-5.80%)
Jul 16, 2025 1.800 2.090 1.800 2.070 269,958 +0.27(+15.00%)
Jul 15, 2025 1.840 1.870 1.730 1.800 186,115 -0.05(-2.70%)
Jul 14, 2025 1.720 1.850 1.630 1.850 191,490 +0.19(+11.45%)
Jul 11, 2025 1.550 1.698 1.530 1.660 187,110 +0.08(+5.06%)
Jul 10, 2025 1.670 1.744 1.541 1.580 306,300 -0.08(-4.82%)
Jul 09, 2025 1.650 1.725 1.590 1.660 188,722 +0.01(+0.61%)
Jul 08, 2025 1.490 1.690 1.490 1.650 326,093 +0.18(+12.24%)
Jul 07, 2025 1.440 1.500 1.390 1.470 112,713 +0.03(+2.08%)
Jul 03, 2025 1.450 1.470 1.430 1.440 80,311 -0.01(-0.69%)
Jul 02, 2025 1.340 1.450 1.340 1.450 126,964 +0.08(+5.84%)
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 Of Service.