Skip to main content

Gri Bio Inc (NQ: GRI )

2.900 +0.240 (+9.02%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.480 3.000 2.460 2.660 290,658 +0.15(+5.98%)
Jun 20, 2024 2.810 2.938 2.500 2.510 440,799 -0.43(-14.63%)
Jun 18, 2024 3.020 3.190 2.550 2.940 364,898 +2.72(+1235.76%)
Jun 17, 2024 0.2340 0.2500 0.2055 0.2201 1,922,021 -0.01(-3.46%)
Jun 14, 2024 0.2400 0.2685 0.2050 0.2280 1,862,885 -0.03(-11.90%)
Jun 13, 2024 0.2600 0.2644 0.2500 0.2588 145,814 +0.01(+3.11%)
Jun 12, 2024 0.2700 0.2700 0.2500 0.2510 134,047 -0.01(-4.13%)
Jun 11, 2024 0.2676 0.2700 0.2520 0.2618 192,718 -0.00(-1.21%)
Jun 10, 2024 0.2700 0.2786 0.2494 0.2650 316,467 -0.01(-4.81%)
Jun 07, 2024 0.2800 0.2900 0.2700 0.2784 377,373 -0.00(-0.93%)
Jun 06, 2024 0.2930 0.3000 0.2723 0.2810 570,629 -0.01(-2.43%)
Jun 05, 2024 0.2900 0.2900 0.2660 0.2880 574,649 -0.00(-0.66%)
Jun 04, 2024 0.2800 0.2899 0.2710 0.2899 321,635 +0.00(+0.31%)
Jun 03, 2024 0.3015 0.3700 0.2701 0.2890 2,423,992 -0.01(-4.30%)
May 31, 2024 0.3090 0.3180 0.2910 0.3020 185,626 -0.03(-8.73%)
May 30, 2024 0.3300 0.3365 0.3011 0.3309 335,303 +0.01(+1.82%)
May 29, 2024 0.3250 0.3390 0.3000 0.3250 567,767 +0.01(+3.17%)
May 28, 2024 0.3300 0.3300 0.3007 0.3150 361,698 -0.00(-0.94%)
May 24, 2024 0.3891 0.3900 0.2882 0.3180 1,174,173 -0.09(-23.00%)
May 23, 2024 0.4222 0.4400 0.4050 0.4130 469,215 -0.04(-9.03%)
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%)
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.