Skip to main content

Gri Bio Inc (NQ: GRI )

0.4050 -0.0490 (-10.79%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.4200 0.4700 0.4010 0.4540 659,728 +0.04(+9.53%)
May 21, 2024 0.4602 0.4798 0.4011 0.4145 3,173,859 -0.02(-3.60%)
May 20, 2024 0.4302 0.4600 0.4000 0.4300 2,506,056 +0.01(+2.38%)
May 17, 2024 0.4519 0.4519 0.4130 0.4200 254,519 +0.01(+1.82%)
May 16, 2024 0.4098 0.4300 0.4050 0.4125 96,905 +0.01(+2.94%)
May 15, 2024 0.4150 0.4175 0.4000 0.4007 107,579 -0.00(-1.18%)
May 14, 2024 0.4100 0.4301 0.4050 0.4055 299,805 -0.00(-0.61%)
May 13, 2024 0.3950 0.4200 0.3950 0.4080 81,580 -0.00(-0.49%)
May 10, 2024 0.4100 0.4199 0.3920 0.4100 43,425 +0.00(+0.20%)
May 09, 2024 0.4000 0.4200 0.3900 0.4092 164,073 +0.02(+4.90%)
May 08, 2024 0.4190 0.4190 0.3900 0.3901 104,476 -0.01(-2.23%)
May 07, 2024 0.4200 0.4200 0.3750 0.3990 132,427 -0.02(-4.34%)
May 06, 2024 0.4093 0.4360 0.4010 0.4171 74,246 +0.01(+1.73%)
May 03, 2024 0.4450 0.4500 0.4004 0.4100 86,461 -0.02(-4.43%)
May 02, 2024 0.4300 0.4440 0.4180 0.4290 66,123 +0.00(+1.16%)
May 01, 2024 0.4230 0.4430 0.4100 0.4241 89,264 -0.00(-1.03%)
Apr 30, 2024 0.4489 0.4489 0.4208 0.4285 38,868 -0.00(-0.37%)
Apr 29, 2024 0.4301 0.4492 0.4200 0.4301 77,749 +0.00(+0.02%)
Apr 26, 2024 0.4490 0.4620 0.4202 0.4300 62,259 -0.00(-0.05%)
Apr 25, 2024 0.4243 0.4420 0.4201 0.4302 25,078 -0.01(-1.65%)
Apr 24, 2024 0.4335 0.4525 0.4115 0.4374 118,053 -0.01(-2.13%)
Apr 23, 2024 0.4511 0.4755 0.4250 0.4469 143,359 -0.01(-2.85%)
Apr 22, 2024 0.5168 0.5299 0.4210 0.4600 393,933 -0.07(-12.86%)
Apr 19, 2024 0.5300 0.5900 0.5080 0.5279 437,247 +0.01(+2.03%)
Apr 18, 2024 0.5200 0.5289 0.5050 0.5174 45,867 +0.01(+1.45%)
Apr 17, 2024 0.5204 0.5278 0.5100 0.5100 56,533 -0.01(-2.54%)
Apr 16, 2024 0.5605 0.5627 0.5202 0.5233 185,681 -0.01(-1.25%)
Apr 15, 2024 0.5343 0.5399 0.5200 0.5299 24,303 +0.02(+3.78%)
Apr 12, 2024 0.5500 0.5500 0.5106 0.5106 34,113 +0.00(+0.12%)
Apr 11, 2024 0.5280 0.5418 0.5100 0.5100 57,355 -0.02(-3.04%)
Apr 10, 2024 0.5573 0.5600 0.5260 0.5260 64,002 -0.03(-6.04%)
Apr 09, 2024 0.5300 0.5800 0.5300 0.5598 137,015 +0.01(+2.57%)
Apr 08, 2024 0.5200 0.5458 0.5200 0.5458 169,987 +0.03(+5.16%)
Apr 05, 2024 0.5350 0.5400 0.5039 0.5190 54,465 -0.01(-2.63%)
Apr 04, 2024 0.5373 0.5500 0.5031 0.5330 93,731 +0.01(+1.33%)
Apr 03, 2024 0.5801 0.5810 0.5050 0.5260 262,064 -0.03(-4.88%)
Apr 02, 2024 0.7499 0.7499 0.5420 0.5530 440,809 -0.20(-26.26%)
Apr 01, 2024 0.7760 0.7805 0.7265 0.7499 125,949 -0.01(-1.33%)
Mar 28, 2024 0.7610 0.7999 0.7600 0.7600 126,914 -0.02(-2.06%)
Mar 27, 2024 0.7750 0.8000 0.7525 0.7760 81,440 +0.02(+3.12%)
Mar 26, 2024 0.7701 0.7950 0.7509 0.7525 63,508 -0.02(-2.95%)
Mar 25, 2024 0.7800 0.8000 0.7550 0.7754 116,468 -0.01(-0.97%)
Mar 22, 2024 0.8140 0.8300 0.7710 0.7830 136,567 -0.00(-0.38%)
Mar 21, 2024 0.7900 0.8155 0.7600 0.7860 81,802 -0.01(-1.26%)
Mar 20, 2024 0.7600 0.8460 0.7555 0.7960 273,215 +0.04(+5.36%)
Mar 19, 2024 0.7500 0.7727 0.7500 0.7555 129,526 +0.00(+0.07%)
Mar 18, 2024 0.7700 0.7727 0.7500 0.7550 170,641 -0.02(-2.29%)
Mar 15, 2024 0.7750 0.7949 0.7600 0.7727 116,667 -0.00(-0.43%)
Mar 14, 2024 0.8160 0.8160 0.7541 0.7760 877,101 -0.03(-3.67%)
Mar 13, 2024 0.8100 0.8399 0.8000 0.8056 90,113 -0.04(-4.66%)
Mar 12, 2024 0.8500 0.8585 0.8200 0.8450 69,115 -0.00(-0.35%)
Mar 11, 2024 0.9000 0.9150 0.8210 0.8480 182,406 -0.03(-3.42%)
Mar 08, 2024 0.8153 0.8800 0.7910 0.8780 297,498 +0.07(+8.84%)
Mar 07, 2024 0.8000 0.8149 0.7900 0.8067 117,944 -0.01(-1.02%)
Mar 06, 2024 0.8100 0.8682 0.7800 0.8150 116,428 +0.00(+0.62%)
Mar 05, 2024 0.8400 0.8684 0.8050 0.8100 202,266 -0.03(-3.26%)
Mar 04, 2024 0.8505 0.8597 0.8000 0.8373 648,869 +0.02(+2.11%)
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.