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 (%)
Jan 31, 2024 2.710 2.790 1.610 1.620 326,121 -1.25(-43.55%)
Jan 30, 2024 2.620 5.000 2.620 2.870 1,900,747 +2.49(+651.31%)
Jan 29, 2024 0.2863 0.4200 0.2863 0.3820 1,754,654 +0.09(+29.40%)
Jan 26, 2024 0.2700 0.3000 0.2700 0.2952 286,682 +0.02(+5.62%)
Jan 25, 2024 0.2700 0.2797 0.2700 0.2795 37,746 +0.02(+7.21%)
Jan 24, 2024 0.2900 0.2900 0.2510 0.2607 69,780 -0.02(-5.88%)
Jan 23, 2024 0.2900 0.3000 0.2701 0.2770 33,014 -0.01(-4.48%)
Jan 22, 2024 0.2900 0.3000 0.2548 0.2900 75,318 +0.02(+6.62%)
Jan 19, 2024 0.3000 0.3020 0.2505 0.2720 119,749 -0.01(-4.86%)
Jan 18, 2024 0.3100 0.3100 0.2800 0.2859 72,448 -0.00(-1.41%)
Jan 17, 2024 0.3100 0.3200 0.2900 0.2900 53,492 -0.00(-0.34%)
Jan 16, 2024 0.3150 0.3152 0.2906 0.2910 72,976 -0.02(-7.68%)
Jan 12, 2024 0.3250 0.3349 0.2838 0.3152 194,738 -0.01(-1.93%)
Jan 11, 2024 0.3450 0.3450 0.3210 0.3214 43,999 -0.00(-1.11%)
Jan 10, 2024 0.3580 0.3580 0.3216 0.3250 73,234 -0.03(-7.35%)
Jan 09, 2024 0.3300 0.3590 0.3260 0.3508 86,531 +0.02(+7.61%)
Jan 08, 2024 0.3300 0.3349 0.3250 0.3260 44,101 -0.00(-0.15%)
Jan 05, 2024 0.3275 0.3350 0.3203 0.3265 91,024 +0.00(+0.43%)
Jan 04, 2024 0.3425 0.3500 0.3203 0.3251 74,428 -0.00(-1.48%)
Jan 03, 2024 0.3580 0.3670 0.3300 0.3300 94,790 -0.02(-7.04%)
Jan 02, 2024 0.3550 0.3800 0.3409 0.3550 109,320 -0.03(-7.79%)
Dec 29, 2023 0.3788 0.4000 0.3510 0.3850 284,722 -0.00(-1.00%)
Dec 28, 2023 0.3500 0.3900 0.3400 0.3889 245,923 +0.04(+12.95%)
Dec 27, 2023 0.3400 0.3500 0.3300 0.3443 185,395 +0.01(+1.92%)
Dec 26, 2023 0.3299 0.3466 0.3200 0.3378 215,386 +0.01(+2.39%)
Dec 22, 2023 0.3700 0.3705 0.3200 0.3299 386,746 -0.04(-11.10%)
Dec 21, 2023 0.3885 0.3900 0.3600 0.3711 181,135 -0.03(-8.35%)
Dec 20, 2023 0.4320 0.4326 0.3800 0.4049 250,911 -0.01(-1.72%)
Dec 19, 2023 0.4100 0.4390 0.4100 0.4120 173,357 -0.02(-5.59%)
Dec 18, 2023 0.4500 0.4600 0.4200 0.4364 51,976 -0.00(-0.73%)
Dec 15, 2023 0.4300 0.4559 0.4295 0.4396 71,267 +0.01(+2.47%)
Dec 14, 2023 0.4200 0.4350 0.3900 0.4290 87,457 +0.02(+4.13%)
Dec 13, 2023 0.3850 0.4400 0.3700 0.4120 130,975 +0.02(+4.17%)
Dec 12, 2023 0.4437 0.4650 0.3563 0.3955 218,083 -0.05(-12.09%)
Dec 11, 2023 0.5100 0.5100 0.4400 0.4499 206,584 -0.05(-10.02%)
Dec 08, 2023 0.5389 0.5395 0.4900 0.5000 236,672 -0.06(-10.01%)
Dec 07, 2023 0.5098 0.5888 0.4900 0.5556 350,930 +0.04(+7.45%)
Dec 06, 2023 0.5430 0.5430 0.4800 0.5171 472,648 -0.03(-5.98%)
Dec 05, 2023 0.6353 0.6479 0.5230 0.5500 1,606,993 -0.19(-25.39%)
Dec 04, 2023 0.6593 1.168 0.6410 0.7372 3,518,074 -0.03(-3.52%)
Dec 01, 2023 0.5968 0.9200 0.5055 0.7641 4,742,575 +0.15(+25.06%)
Nov 30, 2023 0.7100 0.7200 0.5500 0.6110 1,576,989 +0.00(+0.49%)
Nov 29, 2023 0.5000 0.6719 0.4749 0.6080 1,257,345 +0.09(+16.92%)
Nov 28, 2023 0.5800 0.5800 0.4880 0.5200 1,102,276 -0.13(-20.00%)
Nov 27, 2023 0.8500 0.8500 0.6500 0.6500 3,724,618 -0.10(-13.33%)
Nov 24, 2023 0.7979 0.8384 0.7150 0.7500 184,505 -0.06(-7.54%)
Nov 22, 2023 0.9696 0.9900 0.7600 0.8112 475,059 -0.19(-18.85%)
Nov 21, 2023 1.050 1.080 0.9337 0.9996 204,752 -0.03(-2.95%)
Nov 20, 2023 1.100 1.120 1.020 1.030 74,843 -0.06(-5.17%)
Nov 17, 2023 1.110 1.140 0.9800 1.086 183,194 +0.02(+2.09%)
Nov 16, 2023 1.120 1.130 0.9998 1.064 176,857 -0.05(-4.15%)
Nov 15, 2023 1.180 1.220 1.030 1.110 126,744 -0.08(-6.49%)
Nov 14, 2023 1.210 1.252 1.100 1.187 118,720 +0.01(+0.59%)
Nov 13, 2023 1.210 1.270 1.150 1.180 110,778 -0.08(-6.35%)
Nov 10, 2023 1.300 1.308 1.150 1.260 130,654 -0.01(-0.79%)
Nov 09, 2023 1.240 1.480 1.110 1.270 820,268 +0.04(+3.67%)
Nov 08, 2023 1.220 1.350 1.200 1.225 179,775 +0.01(+0.41%)
Nov 07, 2023 1.280 1.290 1.160 1.220 70,994 +0.01(+0.83%)
Nov 06, 2023 1.170 1.248 1.170 1.210 39,028 +0.00(+0.00%)
Nov 03, 2023 1.260 1.260 1.163 1.210 37,187 -0.01(-0.82%)
Nov 02, 2023 1.220 1.260 1.180 1.220 27,351 +0.02(+1.67%)
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.