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

Gri Bio Inc (NQ: GRI )

0.4200 +0.0075 (+1.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Mar 01, 2024 0.8287 0.8453 0.8000 0.8200 121,164 +0.02(+2.44%)
Feb 29, 2024 0.8100 0.8500 0.8000 0.8005 141,266 -0.03(-4.13%)
Feb 28, 2024 0.8500 0.8500 0.8001 0.8350 106,583 +0.02(+2.82%)
Feb 27, 2024 0.8610 0.8777 0.7926 0.8121 273,129 -0.07(-7.72%)
Feb 26, 2024 0.9200 0.9470 0.8400 0.8800 365,868 +0.01(+0.88%)
Feb 23, 2024 0.7858 0.9200 0.7510 0.8723 843,355 +0.03(+3.23%)
Feb 22, 2024 1.050 1.050 0.8100 0.8450 7,769,537 -0.11(-11.98%)
Feb 21, 2024 0.9600 0.9900 0.9600 0.9600 195,720 -0.01(-1.03%)
Feb 20, 2024 1.040 1.055 0.9600 0.9700 180,599 -0.07(-6.73%)
Feb 16, 2024 1.030 1.130 1.000 1.040 157,152 -0.02(-1.89%)
Feb 15, 2024 1.100 1.100 0.9900 1.060 145,113 -0.04(-3.64%)
Feb 14, 2024 1.150 1.200 1.020 1.100 242,563 -0.04(-3.51%)
Feb 13, 2024 1.230 1.245 1.110 1.140 273,521 -0.07(-5.79%)
Feb 12, 2024 1.320 1.380 1.150 1.210 378,385 -0.13(-9.70%)
Feb 09, 2024 1.240 1.620 1.240 1.340 969,892 +0.09(+7.20%)
Feb 08, 2024 1.150 1.270 1.080 1.250 295,059 +0.05(+4.17%)
Feb 07, 2024 1.300 1.300 1.150 1.200 312,243 -0.12(-9.09%)
Feb 06, 2024 1.340 1.490 1.250 1.320 418,729 +0.00(+0.00%)
Feb 05, 2024 1.350 1.370 1.100 1.320 560,323 -0.12(-8.33%)
Feb 02, 2024 1.650 1.730 1.350 1.440 4,477,189 -0.51(-26.15%)
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.